[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIS":3,"homepage-market-summary":26,"stock-options-AIS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AIS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"VistaShares Artificial Intelligence Supercycle ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},76.14,75.16,76.5,74.08,74.72,1.42,1.9,1216235.941974,0,88.795,0.68000001,200892.04060310722,85.6,513,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"status":169,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":893,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},8,266,1.67,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",50,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-02-19",141,"270219",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",232,"270521",[195,216,238,257,277,298,316,339,358,378,398,421,446,468,491,511,537,559,580,600,621,643,663,683,699,716,733,751,768,786,804,822,840,858,876],{"strike":196,"call":197,"put":207,"callItm":35,"putItm":84,"isAtm":84},59,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":202,"gamma":203,"theta":204,"vega":205,"rho":206,"in_the_money":35},"AIS   261016C00059000",15.9,18.2,0.4939,0.995794,0.001627,-0.003167,0.001911,0.023938,{"contract_symbol":208,"symbol":208,"bid":20,"ask":209,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":84},"AIS   261016P00059000",1.6,0.5887,-0.012932,0.003669,-0.010153,0.00514,-0.00042,{"strike":217,"call":218,"put":229,"callItm":35,"putItm":84,"isAtm":84},60,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":20,"changePercent":9,"volume":20,"openInterest":223,"open_interest":223,"iv":201,"implied_volatility":201,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":35},"AIS   261016C00060000",14.9,17.5,11.4,1,0.99318,0.0025,-0.004868,0.002937,0.024261,{"contract_symbol":230,"symbol":230,"bid":20,"ask":209,"last":231,"change":20,"changePercent":9,"volume":20,"openInterest":232,"open_interest":232,"iv":210,"implied_volatility":210,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":84},"AIS   261016P00060000",1.28,5,-0.018447,0.004978,-0.013773,0.006972,-0.000601,{"strike":239,"call":240,"put":249,"callItm":35,"putItm":84,"isAtm":84},61,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":35},"AIS   261016C00061000",13.8,16.2,0.989302,0.00371,-0.007225,0.00436,0.024544,{"contract_symbol":250,"symbol":250,"bid":20,"ask":251,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":84},"AIS   261016P00061000",1.65,-0.025711,0.006589,-0.01823,0.009229,-0.000839,{"strike":258,"call":259,"put":268,"callItm":35,"putItm":84,"isAtm":84},62,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":35},"AIS   261016C00062000",12.9,15.8,0.983739,0.005327,-0.010374,0.00626,0.024772,{"contract_symbol":269,"symbol":269,"bid":20,"ask":251,"last":270,"change":20,"changePercent":9,"volume":20,"openInterest":271,"open_interest":271,"iv":210,"implied_volatility":210,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":84},"AIS   261016P00062000",1.1,3,-0.035054,0.00852,-0.023573,0.011933,-0.001146,{"strike":278,"call":279,"put":288,"callItm":35,"putItm":84,"isAtm":84},63,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":35},"AIS   261016C00063000",11.8,14.6,0.976012,0.00741,-0.01443,0.008708,0.024929,{"contract_symbol":289,"symbol":289,"bid":20,"ask":290,"last":291,"change":20,"changePercent":9,"volume":20,"openInterest":292,"open_interest":292,"iv":210,"implied_volatility":210,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":84},"AIS   261016P00063000",1.7,1.8,2,-0.046803,0.010773,-0.029806,0.015089,-0.001533,{"strike":299,"call":300,"put":309,"callItm":35,"putItm":84,"isAtm":84},64,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":35},"AIS   261016C00064000",10.9,13.6,0.9656,0.01,-0.019473,0.01175,0.024997,{"contract_symbol":310,"symbol":310,"bid":20,"ask":251,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":84},"AIS   261016P00064000",-0.061264,0.013334,-0.036892,0.018676,-0.002012,{"strike":317,"call":318,"put":329,"callItm":35,"putItm":84,"isAtm":84},65,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":20,"changePercent":9,"volume":20,"openInterest":323,"open_interest":323,"iv":201,"implied_volatility":201,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":35},"AIS   261016C00065000",9.9,12.8,9.7,4,0.951976,0.013109,-0.025527,0.015404,0.02496,{"contract_symbol":330,"symbol":330,"bid":20,"ask":331,"last":332,"change":20,"changePercent":9,"volume":20,"openInterest":333,"open_interest":333,"iv":210,"implied_volatility":210,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":84},"AIS   261016P00065000",1.75,0.95,25,-0.078699,0.016169,-0.044737,0.022648,-0.00259,{"strike":340,"call":341,"put":350,"callItm":35,"putItm":84,"isAtm":84},66,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":35},"AIS   261016C00066000",9,11.5,0.934644,0.016714,-0.032548,0.01964,0.0248,{"contract_symbol":351,"symbol":351,"bid":20,"ask":331,"last":352,"change":20,"changePercent":9,"volume":20,"openInterest":223,"open_interest":223,"iv":210,"implied_volatility":210,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":84},"AIS   261016P00066000",3.9,-0.09931,0.019228,-0.053201,0.026933,-0.003277,{"strike":359,"call":360,"put":370,"callItm":35,"putItm":84,"isAtm":84},67,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":35},"AIS   261016C00067000",8.1,11,8.4,0.913175,0.020753,-0.040412,0.024386,0.024502,{"contract_symbol":371,"symbol":371,"bid":20,"ask":372,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":84},"AIS   261016P00067000",1.85,-0.123219,0.022442,-0.062093,0.031434,-0.004077,{"strike":379,"call":380,"put":390,"callItm":35,"putItm":84,"isAtm":84},68,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":20,"changePercent":9,"volume":20,"openInterest":292,"open_interest":292,"iv":201,"implied_volatility":201,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":35},"AIS   261016C00068000",7.2,9.6,5.5,0.887259,0.025121,-0.048918,0.029519,0.024055,{"contract_symbol":391,"symbol":391,"bid":20,"ask":18,"last":392,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":84},"AIS   261016P00068000",4.45,-0.150459,0.025728,-0.071184,0.036036,-0.004993,{"strike":399,"call":400,"put":411,"callItm":35,"putItm":84,"isAtm":84},69,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":20,"changePercent":9,"volume":20,"openInterest":223,"open_interest":223,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":35},"AIS   261016C00069000",6.4,9.4,4.5,0.4919,0.857642,0.029672,-0.057302,0.034722,0.023482,{"contract_symbol":412,"symbol":412,"bid":20,"ask":413,"last":223,"change":414,"changePercent":9,"volume":223,"openInterest":271,"open_interest":271,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":84},"AIS   261016P00069000",1.55,-0.25,0.5629,-0.171493,0.029311,-0.074125,0.039251,-0.005686,{"strike":422,"call":423,"put":434,"callItm":35,"putItm":84,"isAtm":84},70,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":20,"changePercent":9,"volume":20,"openInterest":232,"open_interest":232,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":35},"AIS   261016C00070000",5.4,8.5,5.1,0.4844,0.825805,0.034401,-0.06443,0.039644,0.022835,{"contract_symbol":435,"symbol":435,"bid":436,"ask":18,"last":437,"change":438,"changePercent":9,"volume":271,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":84},"AIS   261016P00070000",0.25,1.5,0.2,17,0.5477,-0.200069,0.033147,-0.079369,0.043191,-0.00664,{"strike":447,"call":448,"put":458,"callItm":35,"putItm":84,"isAtm":84},71,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":35},"AIS   261016C00071000",4.6,7.8,0.4695,0.792436,0.039528,-0.069538,0.044148,0.02214,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":84},"AIS   261016P00071000",0.1,2.35,0.5345,-0.233279,0.037124,-0.084655,0.047206,-0.007752,{"strike":469,"call":470,"put":480,"callItm":35,"putItm":84,"isAtm":84},72,{"contract_symbol":471,"symbol":471,"bid":323,"ask":472,"last":473,"change":20,"changePercent":9,"volume":20,"openInterest":223,"open_interest":223,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":35},"AIS   261016C00072000",6.3,4.95,0.4515,0.754965,0.04514,-0.073466,0.048492,0.02131,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":20,"changePercent":9,"volume":20,"openInterest":223,"open_interest":223,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":84},"AIS   261016P00072000",0.35,2.6,2.1,0.5337,-0.274508,0.040495,-0.092083,0.051421,-0.009153,{"strike":492,"call":493,"put":502,"callItm":35,"putItm":84,"isAtm":84},73,{"contract_symbol":494,"symbol":494,"bid":495,"ask":384,"last":271,"change":20,"changePercent":9,"volume":20,"openInterest":363,"open_interest":363,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":35},"AIS   261016C00073000",3.3,0.4559,0.70358,0.049178,-0.081579,0.053336,0.019985,{"contract_symbol":503,"symbol":503,"bid":504,"ask":271,"last":209,"change":9,"changePercent":9,"volume":223,"openInterest":20,"open_interest":20,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":84},"AIS   261016P00073000",0.9,0.537,-0.319501,0.043147,-0.099314,0.055123,-0.010698,{"strike":512,"call":513,"put":526,"callItm":35,"putItm":84,"isAtm":35},74,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":518,"changePercent":9,"volume":292,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":35},"AIS   261016C00074000",3.6,4.7,4.26,0.52,6,0.4745,0.646337,0.050796,-0.091303,0.057346,0.018421,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":20,"changePercent":9,"volume":20,"openInterest":223,"open_interest":223,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":84},"AIS   261016P00074000",1.25,3.2,3.4,0.5335,-0.36497,0.045677,-0.103773,0.057975,-0.012263,{"strike":538,"call":539,"put":549,"callItm":35,"putItm":84,"isAtm":35},75,{"contract_symbol":540,"symbol":540,"bid":122,"ask":541,"last":495,"change":20,"changePercent":9,"volume":20,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":35},"AIS   261016C00075000",4.2,97,0.4879,0.591584,0.051608,-0.098067,0.059905,0.01692,{"contract_symbol":550,"symbol":550,"bid":290,"ask":551,"last":552,"change":20,"changePercent":9,"volume":20,"openInterest":223,"open_interest":223,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":84},"AIS   261016P00075000",3.7,3.1,0.5222,-0.411726,0.048311,-0.105165,0.060021,-0.013868,{"strike":560,"call":561,"put":571,"callItm":35,"putItm":84,"isAtm":35},76,{"contract_symbol":562,"symbol":562,"bid":483,"ask":515,"last":563,"change":20,"changePercent":9,"volume":20,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":35},"AIS   261016C00076000",2.8,13,0.4918,0.538732,0.052345,-0.101054,0.061244,0.015479,{"contract_symbol":572,"symbol":572,"bid":292,"ask":323,"last":573,"change":20,"changePercent":9,"volume":20,"openInterest":223,"open_interest":223,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":84},"AIS   261016P00076000",4.4,0.5034,-0.461238,0.051136,-0.103442,0.061243,-0.015559,{"strike":581,"call":582,"put":592,"callItm":84,"putItm":35,"isAtm":35},77,{"contract_symbol":583,"symbol":583,"bid":291,"ask":515,"last":584,"change":585,"changePercent":9,"volume":223,"openInterest":258,"open_interest":258,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":84},"AIS   261016C00077000",2.2,-0.3,0.487,0.485775,0.053078,-0.100477,0.061495,0.014034,{"contract_symbol":593,"symbol":593,"bid":483,"ask":450,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":35},"AIS   261016P00077000",0.5012,-0.512698,0.051583,-0.103415,0.061503,-0.017371,{"strike":601,"call":602,"put":613,"callItm":84,"putItm":35,"isAtm":35},78,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":84},"AIS   261016C00078000",0.6,2.95,2.85,0.4735,0.430802,0.053796,-0.09629,0.060606,0.012526,{"contract_symbol":614,"symbol":614,"bid":271,"ask":427,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":35},"AIS   261016P00078000",0.4997,-0.56358,0.0511,-0.101856,0.060751,-0.019189,{"strike":622,"call":623,"put":634,"callItm":84,"putItm":35,"isAtm":84},79,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":20,"changePercent":9,"volume":20,"openInterest":223,"open_interest":223,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":84},"AIS   261016C00079000",0.15,2.65,2.3,0.4506,0.371488,0.054395,-0.08816,0.058313,0.010883,{"contract_symbol":635,"symbol":635,"bid":551,"ask":636,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":35},"AIS   261016P00079000",5.9,0.498,-0.613178,0.049836,-0.098643,0.059041,-0.020986,{"strike":644,"call":645,"put":654,"callItm":84,"putItm":35,"isAtm":84},80,{"contract_symbol":646,"symbol":646,"bid":20,"ask":647,"last":223,"change":20,"changePercent":9,"volume":20,"openInterest":292,"open_interest":292,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":84},"AIS   261016C00080000",2.45,0.4159,0.304209,0.054543,-0.075301,0.053965,0.008992,{"contract_symbol":655,"symbol":655,"bid":573,"ask":656,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":35},"AIS   261016P00080000",6.5,0.4964,-0.660676,0.047821,-0.094052,0.056473,-0.022737,{"strike":664,"call":665,"put":674,"callItm":84,"putItm":35,"isAtm":84},81,{"contract_symbol":666,"symbol":666,"bid":20,"ask":667,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":84},"AIS   261016C00081000",2.25,0.3701,0.22614,0.052683,-0.057613,0.046392,0.006752,{"contract_symbol":675,"symbol":675,"bid":232,"ask":676,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":35},"AIS   261016P00081000",7.3,0.4955,-0.705152,0.04513,-0.088463,0.053206,-0.024414,{"strike":684,"call":685,"put":692,"callItm":84,"putItm":35,"isAtm":84},82,{"contract_symbol":686,"symbol":686,"bid":20,"ask":484,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":84},"AIS   261016C00082000",0.179903,0.045946,-0.050246,0.04046,0.005385,{"contract_symbol":693,"symbol":693,"bid":636,"ask":362,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":35},"AIS   261016P00082000",-0.745969,0.041927,-0.082185,0.04943,-0.025995,{"strike":700,"call":701,"put":708,"callItm":84,"putItm":35,"isAtm":84},83,{"contract_symbol":702,"symbol":702,"bid":20,"ask":122,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":84},"AIS   261016C00083000",0.140548,0.03909,-0.042748,0.034422,0.004217,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":712,"gamma":713,"theta":651,"vega":714,"rho":715,"in_the_money":35},"AIS   261016P00083000",6.7,8.9,-0.783173,0.038415,0.04529,-0.027478,{"strike":717,"call":718,"put":725,"callItm":84,"putItm":35,"isAtm":84},84,{"contract_symbol":719,"symbol":719,"bid":20,"ask":372,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":84},"AIS   261016C00084000",0.10785,0.032472,-0.035511,0.028594,0.003243,{"contract_symbol":726,"symbol":726,"bid":727,"ask":322,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":35},"AIS   261016P00084000",7.4,-0.81663,0.034731,-0.068078,0.040946,-0.028858,{"strike":734,"call":735,"put":742,"callItm":84,"putItm":35,"isAtm":84},85,{"contract_symbol":736,"symbol":736,"bid":20,"ask":372,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":84},"AIS   261016C00085000",0.081308,0.026361,-0.028828,0.023213,0.00245,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":35},"AIS   261016P00085000",8.3,10.7,-0.846332,0.030998,-0.060761,0.036545,-0.030132,{"strike":752,"call":753,"put":760,"callItm":84,"putItm":35,"isAtm":84},86,{"contract_symbol":754,"symbol":754,"bid":20,"ask":331,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":84},"AIS   261016C00086000",0.06024,0.020931,-0.022889,0.018431,0.001818,{"contract_symbol":761,"symbol":761,"bid":343,"ask":762,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":35},"AIS   261016P00086000",11.6,-0.872371,0.027325,-0.053562,0.032215,-0.031303,{"strike":769,"call":770,"put":777,"callItm":84,"putItm":35,"isAtm":84},87,{"contract_symbol":771,"symbol":771,"bid":20,"ask":290,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":84},"AIS   261016C00087000",0.043874,0.016267,-0.01779,0.014325,0.001326,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":35},"AIS   261016P00087000",9.8,12.6,-0.894928,0.023802,-0.046655,0.028061,-0.032374,{"strike":787,"call":788,"put":795,"callItm":84,"putItm":35,"isAtm":84},88,{"contract_symbol":789,"symbol":789,"bid":20,"ask":290,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":84},"AIS   261016C00088000",0.031425,0.012385,-0.013544,0.010906,0.000951,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":35},"AIS   261016P00088000",11.1,13.5,-0.914241,0.020494,-0.040173,0.024162,-0.033351,{"strike":805,"call":806,"put":813,"callItm":84,"putItm":35,"isAtm":84},89,{"contract_symbol":807,"symbol":807,"bid":20,"ask":251,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":84},"AIS   261016C00089000",0.022142,0.009243,-0.010108,0.00814,0.000671,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":35},"AIS   261016P00089000",12,14.5,-0.930594,0.017452,-0.034208,0.020574,-0.034243,{"strike":823,"call":824,"put":831,"callItm":84,"putItm":35,"isAtm":84},90,{"contract_symbol":825,"symbol":825,"bid":20,"ask":209,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":84},"AIS   261016C00090000",0.015354,0.006768,-0.007401,0.00596,0.000466,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":35},"AIS   261016P00090000",12.5,15.5,-0.944291,0.014702,-0.028818,0.017333,-0.035057,{"strike":841,"call":842,"put":849,"callItm":84,"putItm":35,"isAtm":84},95,{"contract_symbol":843,"symbol":843,"bid":20,"ask":413,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":84},"AIS   261016C00095000",0.001963,0.001092,-0.001194,0.000962,0.00006,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":35},"AIS   261016P00095000",17.8,20.3,-0.983496,0.005378,-0.010541,0.00634,-0.038265,{"strike":859,"call":860,"put":867,"callItm":84,"putItm":35,"isAtm":84},100,{"contract_symbol":861,"symbol":861,"bid":20,"ask":437,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":84},"AIS   261016C00100000",0.000178,0.000119,-0.00013,0.000105,0.000005,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":35},"AIS   261016P00100000",23,25.4,-0.995909,0.001582,-0.0031,0.001865,-0.040678,{"strike":877,"call":878,"put":884,"callItm":84,"putItm":35,"isAtm":84},105,{"contract_symbol":879,"symbol":879,"bid":20,"ask":437,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":20,"in_the_money":84},"AIS   261016C00105000",0.000012,0.000009,-0.00001,0.000008,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":677,"implied_volatility":677,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":35},"AIS   261016P00105000",28,30.4,-0.999131,0.000387,-0.000759,0.000456,-0.042815,"2026-10-02T04:28:56.854786+00:00"]