[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMAL":3,"homepage-market-summary":30,"stock-options-AMAL":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMAL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amalgamated Financial Corp. Common Stock (DE)","Nasdaq",null,"STATE COMMERCIAL BANKS","Amalgamated Financial Corp is a bank holding company. It is a full-service commercial bank and a chartered trust company. It provides commercial banking and trust services nationally and offers various products and services to commercial and retail customers. It offers a complete suite of commercial and retail banking, investment management, and trust and custody services.","450","New York, NY",{"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},48.19,48.34,48.95,47.59,47.84,0.35,0.73,297120.917969,8091,48.2602,51.59,7.9,123354.53381242334,92.2,2048,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":20,"price":152,"is_up":39},"Comm Services","XLC",110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":198,"updated_at":391,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":182,"implied_volatility":180},0,3,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",141,"270219",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",232,"270521",[199,217,232,246,264,284,303,323,342,360,376],{"strike":200,"call":201,"put":208,"callItm":39,"putItm":113,"isAtm":113},25,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":207,"in_the_money":39},"AMAL  261016C00025000",20.5,24.7,0.238,1,0.010274,{"contract_symbol":209,"symbol":209,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":113},"AMAL  261016P00025000",1.15,0.8452,-0.000054,0.000027,-0.00006,0.000021,-0.000001,{"strike":218,"call":219,"put":224,"callItm":39,"putItm":113,"isAtm":113},30,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":223,"in_the_money":39},"AMAL  261016C00030000",15.5,19.7,0.012329,{"contract_symbol":225,"symbol":225,"bid":182,"ask":226,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":113},"AMAL  261016P00030000",2.75,-0.002482,0.000941,-0.002106,0.000748,-0.000051,{"strike":233,"call":234,"put":239,"callItm":39,"putItm":113,"isAtm":113},35,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":238,"in_the_money":39},"AMAL  261016C00035000",10.5,14.7,0.014384,{"contract_symbol":240,"symbol":240,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":113},"AMAL  261016P00035000",-0.028091,0.00786,-0.017591,0.006248,-0.000591,{"strike":247,"call":248,"put":257,"callItm":39,"putItm":113,"isAtm":113},40,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":39},"AMAL  261016C00040000",5.5,10,0.999905,0.000163,-0.000029,0.000036,0.016436,{"contract_symbol":258,"symbol":258,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":113},"AMAL  261016P00040000",-0.129178,0.025695,-0.057509,0.020426,-0.002775,{"strike":265,"call":266,"put":276,"callItm":39,"putItm":113,"isAtm":113},45,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":39},"AMAL  261016C00045000",0.95,5.4,0.0944,0.999332,0.002538,-0.000071,0.000225,0.01848,{"contract_symbol":277,"symbol":277,"bid":182,"ask":226,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":113},"AMAL  261016P00045000",0.4828,-0.250077,0.067881,-0.049571,0.030824,-0.005218,{"strike":188,"call":285,"put":294,"callItm":113,"putItm":39,"isAtm":39},{"contract_symbol":286,"symbol":286,"bid":182,"ask":226,"last":287,"change":182,"changePercent":9,"volume":182,"openInterest":183,"open_interest":183,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":113},"AMAL  261016C00050000",0.3,0.5836,0.376719,0.067092,-0.071596,0.036828,0.006837,{"contract_symbol":295,"symbol":295,"bid":206,"ask":296,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":39},"AMAL  261016P00050000",4.9,0.4327,-0.67711,0.085545,-0.050173,0.034812,-0.014546,{"strike":304,"call":305,"put":313,"callItm":113,"putItm":39,"isAtm":113},55,{"contract_symbol":306,"symbol":306,"bid":182,"ask":226,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":113},"AMAL  261016C00055000",0.9138,0.254531,0.0362,-0.0947,0.031112,0.004496,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":39},"AMAL  261016P00055000",6,9.5,0.3828,-0.960651,0.022902,-0.010517,0.008246,-0.021853,{"strike":324,"call":325,"put":333,"callItm":113,"putItm":39,"isAtm":113},60,{"contract_symbol":326,"symbol":326,"bid":182,"ask":327,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":307,"implied_volatility":307,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":113},"AMAL  261016C00060000",2,0.129233,0.023774,-0.062193,0.020432,0.002323,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":317,"implied_volatility":317,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":39},"AMAL  261016P00060000",11,14.5,-0.998008,0.001701,-0.000781,0.000613,-0.024619,{"strike":343,"call":344,"put":351,"callItm":113,"putItm":39,"isAtm":113},65,{"contract_symbol":345,"symbol":345,"bid":182,"ask":226,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":307,"implied_volatility":307,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":113},"AMAL  261016C00065000",0.059129,0.013289,-0.034765,0.011421,0.001076,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":317,"implied_volatility":317,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"AMAL  261016P00065000",16,19.5,-0.999954,0.000051,-0.000024,0.000018,-0.026711,{"strike":361,"call":362,"put":370,"callItm":113,"putItm":39,"isAtm":113},70,{"contract_symbol":363,"symbol":363,"bid":182,"ask":364,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":307,"implied_volatility":307,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":113},"AMAL  261016C00070000",1.95,0.02487,0.006566,-0.017178,0.005643,0.000457,{"contract_symbol":371,"symbol":371,"bid":203,"ask":372,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":317,"implied_volatility":317,"delta":373,"gamma":374,"theta":182,"vega":182,"rho":375,"in_the_money":39},"AMAL  261016P00070000",24.5,-0.999999,0.000001,-0.028767,{"strike":377,"call":378,"put":385,"callItm":113,"putItm":39,"isAtm":113},75,{"contract_symbol":379,"symbol":379,"bid":182,"ask":364,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":307,"implied_volatility":307,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":113},"AMAL  261016C00075000",0.009781,0.00295,-0.007717,0.002535,0.000181,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":317,"implied_volatility":317,"delta":389,"gamma":182,"theta":182,"vega":182,"rho":390,"in_the_money":39},"AMAL  261016P00075000",25.5,29.5,-1,-0.030822,"2026-10-01T22:09:14.471883+00:00"]