[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIP":3,"homepage-market-summary":30,"stock-options-AIP":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arteris, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Arteris Inc is a provider of semiconductor system IP, including interconnect and other intellectual property, (collectively, System IP) technology. Its IP technology manages the on-chip communications and IP block deployments in System-on-Chip (SoC) semiconductors and systems of chiplets. Its proprietary System IP solutions achieve this by connecting client IP blocks such as processors, memories, artificial intelligence\u002Fmachine learning (AI\u002FML) accelerators, graphics subsystems, safety and security, and other input\u002Foutput subsystems (I\u002FOs) via multiple Network-on-Chips (NoCs). The company operates in Americas, Asia Pacific and Europe, Middle East, out of which it derives maximum its revenue from Asia Pacific.","364","Campbell, CA",{"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},24.01,23.92,24.27,23.41,23.64,0.37,1.57,693949.047573,14542,23.8677,50.26,3.27,324872.14665235975,44.1,1237,{"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":202,"updated_at":573,"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",1.1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},27,1944,0.29,[185,186,190,194,198],{"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},"2027-04-16",197,"270416",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",477,"280121",[203,218,230,245,264,282,302,325,350,374,401,426,450,473,493,510,529,546,561],{"strike":204,"call":205,"put":215,"callItm":39,"putItm":88,"isAtm":88},2.5,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":210,"changePercent":9,"volume":210,"openInterest":211,"open_interest":211,"iv":212,"implied_volatility":212,"delta":213,"gamma":210,"theta":210,"vega":210,"rho":214,"in_the_money":39},"AIP   261016C00002500",20.1,23.4,20.75,0,74,1.2901,1,0.001027,{"contract_symbol":216,"symbol":216,"bid":210,"ask":179,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":88},"AIP   261016P00002500",1.3173,{"strike":219,"call":220,"put":226,"callItm":39,"putItm":88,"isAtm":88},5,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":224,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":212,"implied_volatility":212,"delta":213,"gamma":210,"theta":210,"vega":210,"rho":225,"in_the_money":39},"AIP   261016C00005000",17.7,20.9,18.23,0.002055,{"contract_symbol":227,"symbol":227,"bid":210,"ask":228,"last":53,"change":210,"changePercent":9,"volume":210,"openInterest":229,"open_interest":229,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":88},"AIP   261016P00005000",0.95,131,{"strike":231,"call":232,"put":241,"callItm":39,"putItm":88,"isAtm":88},7.5,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":212,"implied_volatility":212,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":39},"AIP   261016C00007500",15.2,18.4,0.999998,0.000002,-0.000002,0.000001,0.003082,{"contract_symbol":242,"symbol":242,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":243,"gamma":244,"theta":243,"vega":239,"rho":210,"in_the_money":88},"AIP   261016P00007500",-0.000004,0.000003,{"strike":246,"call":247,"put":256,"callItm":39,"putItm":88,"isAtm":88},10,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":212,"implied_volatility":212,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":39},"AIP   261016C00010000",12.7,16,0.999749,0.000149,-0.000196,0.000046,0.004107,{"contract_symbol":257,"symbol":257,"bid":210,"ask":228,"last":179,"change":210,"changePercent":9,"volume":210,"openInterest":258,"open_interest":258,"iv":217,"implied_volatility":217,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":88},"AIP   261016P00010000",6,-0.000321,0.000184,-0.000251,0.000057,-0.000003,{"strike":265,"call":266,"put":275,"callItm":39,"putItm":88,"isAtm":88},12.5,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":212,"implied_volatility":212,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":39},"AIP   261016C00012500",10.2,13.5,0.995688,0.002018,-0.00265,0.000617,0.005091,{"contract_symbol":276,"symbol":276,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":213,"open_interest":213,"iv":217,"implied_volatility":217,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":88},"AIP   261016P00012500",-0.00497,0.002243,-0.003072,0.0007,-0.000054,{"strike":177,"call":283,"put":293,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":210,"changePercent":9,"volume":210,"openInterest":219,"open_interest":219,"iv":212,"implied_volatility":212,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":39},"AIP   261016C00015000",7.3,11,19.24,0.973165,0.009876,-0.012971,0.003018,0.005871,{"contract_symbol":294,"symbol":294,"bid":210,"ask":228,"last":295,"change":210,"changePercent":9,"volume":210,"openInterest":296,"open_interest":296,"iv":217,"implied_volatility":217,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":88},"AIP   261016P00015000",2.85,2,-0.029037,0.010329,-0.014144,0.003223,-0.000319,{"strike":303,"call":304,"put":315,"callItm":39,"putItm":88,"isAtm":88},17.5,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":210,"changePercent":9,"volume":210,"openInterest":309,"open_interest":309,"iv":212,"implied_volatility":212,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":39},"AIP   261016C00017500",5.5,8.4,11.2,4,0.909889,0.025885,-0.033999,0.007911,0.006182,{"contract_symbol":316,"symbol":316,"bid":210,"ask":317,"last":318,"change":210,"changePercent":9,"volume":210,"openInterest":319,"open_interest":319,"iv":217,"implied_volatility":217,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":88},"AIP   261016P00017500",0.7,0.15,61,-0.093773,0.02611,-0.035754,0.008148,-0.001055,{"strike":326,"call":327,"put":339,"callItm":39,"putItm":88,"isAtm":88},20,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":210,"changePercent":9,"volume":210,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"AIP   261016C00020000",3.5,5.6,3.4,22,1.1535,0.815515,0.047462,-0.049835,0.01297,0.006138,{"contract_symbol":340,"symbol":340,"bid":210,"ask":101,"last":341,"change":53,"changePercent":9,"volume":342,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":88},"AIP   261016P00020000",0.49,3,104,0.9437,-0.146655,0.050002,-0.03514,0.011179,-0.001603,{"strike":351,"call":352,"put":363,"callItm":39,"putItm":88,"isAtm":39},22.5,{"contract_symbol":353,"symbol":353,"bid":354,"ask":329,"last":355,"change":210,"changePercent":9,"volume":210,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":39},"AIP   261016C00022500",1.8,1.75,51,0.9652,0.666329,0.077425,-0.056925,0.017705,0.005479,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":210,"changePercent":9,"volume":210,"openInterest":326,"open_interest":326,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":88},"AIP   261016P00022500",0.3,1.35,1.11,0.765,-0.309808,0.094724,-0.043746,0.017167,-0.003388,{"strike":375,"call":376,"put":389,"callItm":88,"putItm":39,"isAtm":39},25,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":213,"change":380,"changePercent":9,"volume":381,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":88},"AIP   261016C00025000",0.85,1.25,0.2,17,374,0.6879,0.412938,0.116293,-0.043435,0.018954,0.003695,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":210,"changePercent":9,"volume":210,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"AIP   261016P00025000",1.7,2.6,1.85,256,0.8038,-0.566115,0.100566,-0.051277,0.019151,-0.006463,{"strike":402,"call":403,"put":414,"callItm":88,"putItm":39,"isAtm":88},30,{"contract_symbol":404,"symbol":404,"bid":72,"ask":380,"last":405,"change":406,"changePercent":9,"volume":342,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":88},"AIP   261016C00030000",0.13,-0.07,210,0.7471,0.081526,0.041471,-0.018267,0.00734,0.000752,{"contract_symbol":415,"symbol":415,"bid":306,"ask":416,"last":417,"change":418,"changePercent":9,"volume":342,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":39},"AIP   261016P00030000",7,6.42,-0.08,145,0.8798,-0.876883,0.047561,-0.029056,0.009914,-0.011213,{"strike":427,"call":428,"put":438,"callItm":88,"putItm":39,"isAtm":88},35,{"contract_symbol":429,"symbol":429,"bid":210,"ask":317,"last":430,"change":210,"changePercent":9,"volume":210,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":88},"AIP   261016C00035000",0.14,103,1.1115,0.059388,0.021843,-0.021296,0.005752,0.000534,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":210,"changePercent":9,"volume":210,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"AIP   261016P00035000",9.8,11.9,13.18,13,0.9084,-0.974676,0.013361,-0.008701,0.002876,-0.01415,{"strike":451,"call":452,"put":462,"callItm":88,"putItm":39,"isAtm":88},40,{"contract_symbol":453,"symbol":453,"bid":210,"ask":454,"last":455,"change":210,"changePercent":9,"volume":210,"openInterest":319,"open_interest":319,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":88},"AIP   261016C00040000",0.5,0.35,1.404,0.049364,0.014939,-0.023239,0.004969,0.000435,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":210,"changePercent":9,"volume":210,"openInterest":309,"open_interest":309,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":39},"AIP   261016P00040000",14.8,17.4,18.2,0.9407,-0.995075,0.003116,-0.002176,0.000694,-0.016392,{"strike":474,"call":475,"put":483,"callItm":88,"putItm":39,"isAtm":88},45,{"contract_symbol":476,"symbol":476,"bid":210,"ask":228,"last":72,"change":210,"changePercent":9,"volume":210,"openInterest":477,"open_interest":477,"iv":456,"implied_volatility":456,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":88},"AIP   261016C00045000",160,0.019467,0.006925,-0.010772,0.002303,0.000174,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":467,"implied_volatility":467,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":39},"AIP   261016P00045000",19.9,22.4,16.28,-0.99931,0.000523,-0.000365,0.000117,-0.018487,{"strike":188,"call":494,"put":501,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":495,"symbol":495,"bid":210,"ask":228,"last":72,"change":210,"changePercent":9,"volume":210,"openInterest":356,"open_interest":356,"iv":456,"implied_volatility":456,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":88},"AIP   261016C00050000",0.007444,0.003011,-0.004683,0.001001,0.000067,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":467,"implied_volatility":467,"delta":506,"gamma":507,"theta":281,"vega":508,"rho":509,"in_the_money":39},"AIP   261016P00050000",24.9,27.7,24.5,-0.999912,0.000077,0.000017,-0.020547,{"strike":511,"call":512,"put":520,"callItm":88,"putItm":39,"isAtm":88},55,{"contract_symbol":513,"symbol":513,"bid":210,"ask":514,"last":213,"change":210,"changePercent":9,"volume":210,"openInterest":511,"open_interest":511,"iv":456,"implied_volatility":456,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":88},"AIP   261016C00055000",0.75,0.002803,0.001259,-0.001959,0.000419,0.000025,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":467,"implied_volatility":467,"delta":525,"gamma":526,"theta":527,"vega":237,"rho":528,"in_the_money":39},"AIP   261016P00055000",30.1,32.7,24.08,-0.999989,0.00001,-0.000007,-0.022603,{"strike":530,"call":531,"put":538,"callItm":88,"putItm":39,"isAtm":88},60,{"contract_symbol":532,"symbol":532,"bid":210,"ask":213,"last":72,"change":210,"changePercent":9,"volume":213,"openInterest":533,"open_interest":533,"iv":456,"implied_volatility":456,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":526,"in_the_money":88},"AIP   261016C00060000",29,0.00105,0.000515,-0.000802,0.000171,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":467,"implied_volatility":467,"delta":543,"gamma":239,"theta":544,"vega":210,"rho":545,"in_the_money":39},"AIP   261016P00060000",35.1,37.7,20.4,-0.999999,-0.000001,-0.024657,{"strike":547,"call":548,"put":555,"callItm":88,"putItm":39,"isAtm":88},65,{"contract_symbol":549,"symbol":549,"bid":210,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":456,"implied_volatility":456,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":88},"AIP   261016C00065000",0.000394,0.000209,-0.000324,0.000069,0.000004,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":467,"implied_volatility":467,"delta":559,"gamma":210,"theta":210,"vega":210,"rho":560,"in_the_money":39},"AIP   261016P00065000",40.1,42.7,-1,-0.026712,{"strike":562,"call":563,"put":568,"callItm":88,"putItm":39,"isAtm":88},70,{"contract_symbol":564,"symbol":564,"bid":210,"ask":228,"last":365,"change":210,"changePercent":9,"volume":210,"openInterest":296,"open_interest":296,"iv":456,"implied_volatility":456,"delta":252,"gamma":565,"theta":566,"vega":567,"rho":239,"in_the_money":88},"AIP   261016C00070000",0.000084,-0.000131,0.000028,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":467,"implied_volatility":467,"delta":559,"gamma":210,"theta":210,"vega":210,"rho":572,"in_the_money":39},"AIP   261016P00070000",45.1,47.7,-0.028767,"2026-10-01T22:08:49.966559+00:00"]