[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMBA":3,"homepage-market-summary":30,"stock-options-AMBA":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMBA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ambarella, Inc. Ordinary Shares","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Ambarella Inc is a developer of low-power system-on-a-chip, or SoC, semiconductors and software for edge and physical artificial intelligence (AI) applications and intelligent automation. Its products are used in a wide variety of human viewing, computer vision for edge and physical AI applications, including a variety of video security cameras, automotive camera systems, fixed robots, autonomous mobile robots (AMRs), industrial applications, intelligent transportation systems, and consumer devices, such as action, drone and 360 degree cameras. The company operates as a single operating and reportable segment and derives substantially all of its revenue from development and sales of low-power AI-based processing and video and image processing SoC solutions.","374","Santa Clara, 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},68.65,71.495,71.5,68.365,70.3,-1.65,-2.35,1359404.384381,21907,69.3405,227.59,5.55,988042.1037611836,28.4,3514,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"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":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"status":175,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":176,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":244,"updated_at":1282,"task_id":9},"SUCCESS",{"date":5,"label":5,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"Weekly",1,"261002",1.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},1488,12471,0.33,[186,187,191,196,200,204,208,212,216,220,224,228,232,236,240],{"date":5,"label":5,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-09",8,"261009",{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",22,"261023",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",29,"261030",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",36,"261106",{"date":209,"label":209,"type":177,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",43,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",50,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",78,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",106,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",141,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",232,"270521",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2028-01-21",477,"280121",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-12-15",806,"281215",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",841,"290119",[245,263,277,296,316,334,353,374,393,411,429,449,472,494,514,539,566,588,614,638,664,692,718,741,763,786,811,832,852,873,895,919,941,963,982,1003,1023,1043,1062,1080,1096,1116,1134,1150,1165,1179,1196,1211,1225,1238,1251,1262,1272],{"strike":246,"call":247,"put":256,"callItm":39,"putItm":113,"isAtm":113},45,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":252,"changePercent":9,"volume":252,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":178,"gamma":252,"theta":252,"vega":252,"rho":255,"in_the_money":39},"AMBA  261002C00045000",23.6,27.5,23.1,0,2,1.3674,0.001201,{"contract_symbol":257,"symbol":257,"bid":252,"ask":258,"last":259,"change":252,"changePercent":9,"volume":252,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":252,"gamma":252,"theta":262,"vega":252,"rho":252,"in_the_money":113},"AMBA  261002P00045000",0.75,0.11,14,1.2822,-0.019658,{"strike":214,"call":264,"put":270,"callItm":39,"putItm":113,"isAtm":113},{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":254,"implied_volatility":254,"delta":178,"gamma":252,"theta":268,"vega":252,"rho":269,"in_the_money":39},"AMBA  261002C00050000",18.6,22.3,-0.000003,0.001335,{"contract_symbol":271,"symbol":271,"bid":252,"ask":272,"last":273,"change":274,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":261,"implied_volatility":261,"delta":252,"gamma":252,"theta":276,"vega":252,"rho":252,"in_the_money":113},"AMBA  261002P00050000",0.6,0.34,0.26,154,-0.034616,{"strike":278,"call":279,"put":291,"callItm":39,"putItm":113,"isAtm":113},52,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":284,"changePercent":9,"volume":178,"openInterest":285,"open_interest":285,"iv":254,"implied_volatility":254,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":39},"AMBA  261002C00052000",16.6,20.4,17.6,0.53,5,0.999993,0.000006,-0.000006,0.000001,0.001388,{"contract_symbol":292,"symbol":292,"bid":252,"ask":127,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":261,"implied_volatility":261,"delta":293,"gamma":294,"theta":295,"vega":252,"rho":252,"in_the_money":113},"AMBA  261002P00052000",-0.000002,0.000002,-0.040623,{"strike":297,"call":298,"put":309,"callItm":39,"putItm":113,"isAtm":113},53,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":303,"changePercent":9,"volume":178,"openInterest":285,"open_interest":285,"iv":254,"implied_volatility":254,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":39},"AMBA  261002C00053000",15.6,19.3,16.69,0.54,0.999977,0.00002,-0.000008,0.000004,0.001415,{"contract_symbol":310,"symbol":310,"bid":252,"ask":311,"last":54,"change":252,"changePercent":9,"volume":252,"openInterest":312,"open_interest":312,"iv":261,"implied_volatility":261,"delta":313,"gamma":314,"theta":315,"vega":289,"rho":252,"in_the_money":113},"AMBA  261002P00053000",0.55,4,-0.000007,0.000007,-0.043627,{"strike":317,"call":318,"put":329,"callItm":39,"putItm":113,"isAtm":113},54,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":252,"changePercent":9,"volume":252,"openInterest":323,"open_interest":323,"iv":254,"implied_volatility":254,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":39},"AMBA  261002C00054000",14.6,18.3,14.52,6,0.99993,0.000057,-0.00001,0.00001,0.001442,{"contract_symbol":330,"symbol":330,"bid":252,"ask":152,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":261,"implied_volatility":261,"delta":331,"gamma":332,"theta":333,"vega":307,"rho":252,"in_the_money":113},"AMBA  261002P00054000",-0.000025,0.000023,-0.046633,{"strike":335,"call":336,"put":346,"callItm":39,"putItm":113,"isAtm":113},55,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":88,"changePercent":9,"volume":297,"openInterest":285,"open_interest":285,"iv":254,"implied_volatility":254,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":39},"AMBA  261002C00055000",13.6,16.7,14.62,0.999807,0.000147,-0.000013,0.000027,0.001468,{"contract_symbol":347,"symbol":347,"bid":252,"ask":73,"last":147,"change":184,"changePercent":9,"volume":253,"openInterest":348,"open_interest":348,"iv":261,"implied_volatility":261,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":252,"in_the_money":113},"AMBA  261002P00055000",179,-0.000078,0.000067,-0.049639,0.000011,{"strike":354,"call":355,"put":366,"callItm":39,"putItm":113,"isAtm":113},56,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":360,"changePercent":9,"volume":317,"openInterest":323,"open_interest":323,"iv":254,"implied_volatility":254,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":39},"AMBA  261002C00056000",13.2,15.5,14.18,1.65,0.999507,0.000352,-0.000016,0.000064,0.001494,{"contract_symbol":367,"symbol":367,"bid":252,"ask":152,"last":368,"change":252,"changePercent":9,"volume":252,"openInterest":369,"open_interest":369,"iv":261,"implied_volatility":261,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":252,"in_the_money":113},"AMBA  261002P00056000",0.01,68,-0.000225,0.000181,-0.052647,0.000031,{"strike":375,"call":376,"put":386,"callItm":39,"putItm":113,"isAtm":113},57,{"contract_symbol":377,"symbol":377,"bid":378,"ask":320,"last":379,"change":380,"changePercent":9,"volume":178,"openInterest":194,"open_interest":194,"iv":254,"implied_volatility":254,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":39},"AMBA  261002C00057000",12.2,13.26,1.66,0.998832,0.000779,-0.00002,0.000141,0.00152,{"contract_symbol":387,"symbol":387,"bid":252,"ask":127,"last":73,"change":252,"changePercent":9,"volume":252,"openInterest":202,"open_interest":202,"iv":261,"implied_volatility":261,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":113},"AMBA  261002P00057000",-0.000594,0.000447,-0.055655,0.000076,-0.000001,{"strike":394,"call":395,"put":404,"callItm":39,"putItm":113,"isAtm":113},58,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":252,"changePercent":9,"volume":252,"openInterest":312,"open_interest":312,"iv":254,"implied_volatility":254,"delta":400,"gamma":401,"theta":331,"vega":402,"rho":403,"in_the_money":39},"AMBA  261002C00058000",11.2,13.9,11.77,0.997426,0.001599,0.00029,0.001544,{"contract_symbol":405,"symbol":405,"bid":252,"ask":152,"last":73,"change":252,"changePercent":9,"volume":252,"openInterest":406,"open_interest":406,"iv":261,"implied_volatility":261,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":268,"in_the_money":113},"AMBA  261002P00058000",226,-0.001446,0.00101,-0.058664,0.000172,{"strike":412,"call":413,"put":423,"callItm":39,"putItm":113,"isAtm":113},59,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":252,"changePercent":9,"volume":252,"openInterest":285,"open_interest":285,"iv":254,"implied_volatility":254,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":39},"AMBA  261002C00059000",10.2,12.9,10.5,0.994702,0.003057,-0.000031,0.000555,0.001565,{"contract_symbol":424,"symbol":424,"bid":252,"ask":152,"last":73,"change":252,"changePercent":9,"volume":252,"openInterest":214,"open_interest":214,"iv":261,"implied_volatility":261,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":288,"in_the_money":113},"AMBA  261002P00059000",-0.003254,0.002108,-0.061674,0.000359,{"strike":430,"call":431,"put":442,"callItm":39,"putItm":113,"isAtm":113},60,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":178,"openInterest":312,"open_interest":312,"iv":254,"implied_volatility":254,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":39},"AMBA  261002C00060000",9.2,11.6,9.72,0.14,0.989771,0.005457,-0.000037,0.00099,0.001582,{"contract_symbol":443,"symbol":443,"bid":252,"ask":127,"last":73,"change":252,"changePercent":9,"volume":252,"openInterest":444,"open_interest":444,"iv":261,"implied_volatility":261,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":343,"in_the_money":113},"AMBA  261002P00060000",429,-0.006807,0.00407,-0.064686,0.000693,{"strike":450,"call":451,"put":463,"callItm":39,"putItm":113,"isAtm":113},61,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":456,"changePercent":9,"volume":253,"openInterest":457,"open_interest":457,"iv":254,"implied_volatility":254,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":39},"AMBA  261002C00061000",8.2,10.9,8.8,0.03,7,0.981415,0.009133,-0.006025,0.001657,0.001593,{"contract_symbol":464,"symbol":464,"bid":252,"ask":465,"last":73,"change":252,"changePercent":9,"volume":253,"openInterest":466,"open_interest":466,"iv":261,"implied_volatility":261,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":113},"AMBA  261002P00061000",0.1,131,-0.013284,0.007302,-0.067698,0.001242,-0.000026,{"strike":473,"call":474,"put":486,"callItm":39,"putItm":113,"isAtm":113},62,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":479,"changePercent":9,"volume":480,"openInterest":457,"open_interest":457,"iv":254,"implied_volatility":254,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":39},"AMBA  261002C00062000",7.2,9.9,7.62,0.22,3,0.968113,0.014368,-0.050958,0.002607,0.001594,{"contract_symbol":487,"symbol":487,"bid":252,"ask":127,"last":73,"change":252,"changePercent":9,"volume":252,"openInterest":488,"open_interest":488,"iv":261,"implied_volatility":261,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":113},"AMBA  261002P00062000",80,-0.024283,0.012211,-0.071585,0.002078,-0.000047,{"strike":495,"call":496,"put":505,"callItm":39,"putItm":113,"isAtm":113},63,{"contract_symbol":497,"symbol":497,"bid":498,"ask":455,"last":476,"change":252,"changePercent":9,"volume":252,"openInterest":499,"open_interest":499,"iv":254,"implied_volatility":254,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":39},"AMBA  261002C00063000",6.2,9,0.948162,0.021309,-0.111478,0.003866,0.001581,{"contract_symbol":506,"symbol":506,"bid":252,"ask":152,"last":465,"change":252,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":261,"implied_volatility":261,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":113},"AMBA  261002P00063000",20,112,-0.041737,0.019097,-0.081157,0.003249,-0.000081,{"strike":515,"call":516,"put":528,"callItm":39,"putItm":113,"isAtm":113},64,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":521,"changePercent":9,"volume":480,"openInterest":412,"open_interest":412,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":39},"AMBA  261002C00064000",5.7,7.8,6.39,-0.5,1.3409,0.923751,0.029347,-0.172041,0.005222,0.001561,{"contract_symbol":529,"symbol":529,"bid":252,"ask":530,"last":531,"change":252,"changePercent":9,"volume":252,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":113},"AMBA  261002P00064000",0.45,0.5,497,1.2032,-0.056252,0.025836,-0.107555,0.004125,-0.000109,{"strike":540,"call":541,"put":554,"callItm":39,"putItm":113,"isAtm":113},65,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":546,"changePercent":9,"volume":297,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"AMBA  261002C00065000",4.9,6.1,5.57,0.51,509,1.2777,0.89676,0.038591,-0.235462,0.006543,0.001535,{"contract_symbol":555,"symbol":555,"bid":73,"ask":530,"last":556,"change":557,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":113},"AMBA  261002P00065000",0.15,-0.25,132,278,1.2695,-0.101846,0.03846,-0.230078,0.006479,-0.000198,{"strike":567,"call":568,"put":578,"callItm":39,"putItm":113,"isAtm":113},66,{"contract_symbol":569,"symbol":569,"bid":570,"ask":323,"last":571,"change":127,"changePercent":9,"volume":480,"openInterest":412,"open_interest":412,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":39},"AMBA  261002C00066000",3.5,4.67,1.2074,0.861792,0.050162,-0.317491,0.008037,0.001493,{"contract_symbol":579,"symbol":579,"bid":252,"ask":580,"last":530,"change":252,"changePercent":9,"volume":252,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":113},"AMBA  261002P00066000",1.6,295,1.3054,-0.155858,0.050295,-0.399581,0.008712,-0.000304,{"strike":589,"call":590,"put":603,"callItm":39,"putItm":113,"isAtm":39},67,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":368,"changePercent":9,"volume":595,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":39},"AMBA  261002C00067000",2.7,5.2,3.9,44,138,1.1124,0.819815,0.064798,-0.406969,0.009565,0.001439,{"contract_symbol":604,"symbol":604,"bid":605,"ask":173,"last":127,"change":606,"changePercent":9,"volume":323,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":113},"AMBA  261002P00067000",0.3,-1,696,1.2772,-0.210521,0.062037,-0.572813,0.010514,-0.000412,{"strike":369,"call":615,"put":626,"callItm":39,"putItm":113,"isAtm":39},{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":252,"changePercent":9,"volume":252,"openInterest":596,"open_interest":596,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":39},"AMBA  261002C00068000",1.9,3.7,3.27,0.9952,0.766649,0.084439,-0.506759,0.011151,0.001363,{"contract_symbol":627,"symbol":627,"bid":556,"ask":628,"last":629,"change":630,"changePercent":9,"volume":595,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":113},"AMBA  261002P00068000",2.45,0.95,-0.05,256,1.2009,-0.269971,0.075581,-0.746057,0.012044,-0.000528,{"strike":639,"call":640,"put":652,"callItm":113,"putItm":39,"isAtm":39},69,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":630,"changePercent":9,"volume":457,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":113},"AMBA  261002C00069000",1.25,3.8,2.6,294,0.9415,0.679531,0.10433,-0.733716,0.013035,0.001219,{"contract_symbol":653,"symbol":653,"bid":252,"ask":654,"last":655,"change":656,"changePercent":9,"volume":253,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":39},"AMBA  261002P00069000",2.2,1.1,-0.3,101,1.0821,-0.339954,0.092948,-0.919302,0.013347,-0.000664,{"strike":665,"call":666,"put":679,"callItm":113,"putItm":39,"isAtm":39},70,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":671,"changePercent":9,"volume":53,"openInterest":672,"open_interest":672,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":113},"AMBA  261002C00070000",0.7,2.95,1.7,-0.36,364,1.0601,0.562507,0.102039,-1.297847,0.014354,0.001011,{"contract_symbol":680,"symbol":680,"bid":556,"ask":681,"last":682,"change":683,"changePercent":9,"volume":684,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":39},"AMBA  261002P00070000",2.1,1.26,-0.64,38,83,0.9208,-0.431173,0.117166,-1.098122,0.014316,-0.000841,{"strike":693,"call":694,"put":707,"callItm":113,"putItm":39,"isAtm":39},71,{"contract_symbol":695,"symbol":695,"bid":531,"ask":696,"last":697,"change":698,"changePercent":9,"volume":699,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":113},"AMBA  261002C00071000",2.05,1.48,-0.22,17,100,1.1209,0.462924,0.097286,-1.396569,0.01447,0.000834,{"contract_symbol":708,"symbol":708,"bid":272,"ask":570,"last":709,"change":630,"changePercent":9,"volume":710,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":39},"AMBA  261002P00071000",2.4,107,47,1.0694,-0.539934,0.101894,-1.322185,0.01446,-0.001065,{"strike":719,"call":720,"put":731,"callItm":113,"putItm":39,"isAtm":113},72,{"contract_symbol":721,"symbol":721,"bid":465,"ask":722,"last":642,"change":723,"changePercent":9,"volume":507,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":113},"AMBA  261002C00072000",2.3,-0.1,451,1.1259,0.369634,0.092033,-1.010389,0.013749,0.000669,{"contract_symbol":732,"symbol":732,"bid":253,"ask":733,"last":734,"change":259,"changePercent":9,"volume":323,"openInterest":595,"open_interest":595,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":39},"AMBA  261002P00072000",4.7,3.11,1.2325,-0.61744,0.084981,-1.1578,0.013898,-0.001233,{"strike":742,"call":743,"put":754,"callItm":113,"putItm":39,"isAtm":113},73,{"contract_symbol":744,"symbol":744,"bid":556,"ask":745,"last":746,"change":747,"changePercent":9,"volume":457,"openInterest":348,"open_interest":348,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":113},"AMBA  261002C00073000",1.35,0.84,-0.11,1.1401,0.287024,0.082024,-0.722477,0.012409,0.000521,{"contract_symbol":755,"symbol":755,"bid":709,"ask":733,"last":756,"change":479,"changePercent":9,"volume":323,"openInterest":189,"open_interest":189,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":39},"AMBA  261002P00073000",3.92,1.3525,-0.678569,0.072721,-0.993418,0.013051,-0.00137,{"strike":764,"call":765,"put":775,"callItm":113,"putItm":39,"isAtm":113},74,{"contract_symbol":766,"symbol":766,"bid":252,"ask":767,"last":531,"change":557,"changePercent":9,"volume":178,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":113},"AMBA  261002C00074000",1.15,345,1.1425,0.214396,0.070093,-0.493914,0.010626,0.00039,{"contract_symbol":776,"symbol":776,"bid":570,"ask":777,"last":733,"change":778,"changePercent":9,"volume":312,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":39},"AMBA  261002P00074000",5.3,0.07,181,1.4367,-0.730915,0.063071,-0.829037,0.012024,-0.001491,{"strike":787,"call":788,"put":800,"callItm":113,"putItm":39,"isAtm":113},75,{"contract_symbol":789,"symbol":789,"bid":605,"ask":790,"last":284,"change":791,"changePercent":9,"volume":792,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":113},"AMBA  261002C00075000",0.8,-0.02,335,1883,1.2204,0.171131,0.057164,-0.395752,0.009257,0.000312,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":147,"changePercent":9,"volume":178,"openInterest":480,"open_interest":480,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":39},"AMBA  261002P00075000",4.4,6.3,5.88,1.4867,-0.778488,0.05489,-0.664657,0.010828,-0.001603,{"strike":812,"call":813,"put":822,"callItm":113,"putItm":39,"isAtm":113},76,{"contract_symbol":814,"symbol":814,"bid":252,"ask":670,"last":530,"change":252,"changePercent":9,"volume":252,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":113},"AMBA  261002C00076000",272,1.33,0.144851,0.047012,-0.349744,0.008297,0.000263,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":39},"AMBA  261002P00076000",4.5,7.3,1.5116,-0.821924,0.047332,-0.511788,0.009494,-0.001708,{"strike":833,"call":834,"put":843,"callItm":113,"putItm":39,"isAtm":113},77,{"contract_symbol":835,"symbol":835,"bid":252,"ask":173,"last":168,"change":252,"changePercent":9,"volume":252,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":113},"AMBA  261002C00077000",266,1.4227,0.122417,0.039145,-0.303876,0.00739,0.000222,{"contract_symbol":844,"symbol":844,"bid":845,"ask":453,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":39},"AMBA  261002P00077000",5.5,1.5859,-0.849737,0.040407,-0.43385,0.008503,-0.001784,{"strike":218,"call":853,"put":863,"callItm":113,"putItm":39,"isAtm":113},{"contract_symbol":854,"symbol":854,"bid":465,"ask":855,"last":856,"change":252,"changePercent":9,"volume":252,"openInterest":206,"open_interest":206,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":113},"AMBA  261002C00078000",0.65,0.46,1.4983,0.102553,0.032751,-0.258008,0.006511,0.000186,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":39},"AMBA  261002P00078000",6.4,9.7,1.6774,-0.869296,0.03475,-0.385905,0.007735,-0.001847,{"strike":874,"call":875,"put":885,"callItm":113,"putItm":39,"isAtm":113},79,{"contract_symbol":876,"symbol":876,"bid":252,"ask":258,"last":877,"change":656,"changePercent":9,"volume":53,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":113},"AMBA  261002C00079000",0.2,505,1.5557,0.084417,0.027317,-0.212141,0.005639,0.000153,{"contract_symbol":886,"symbol":886,"bid":189,"ask":887,"last":888,"change":252,"changePercent":9,"volume":252,"openInterest":253,"open_interest":253,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":39},"AMBA  261002P00079000",10.7,6.93,1.7546,-0.886914,0.030007,-0.338041,0.006987,-0.001905,{"strike":488,"call":896,"put":908,"callItm":113,"putItm":39,"isAtm":113},{"contract_symbol":897,"symbol":897,"bid":465,"ask":790,"last":898,"change":899,"changePercent":9,"volume":900,"openInterest":901,"open_interest":901,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":113},"AMBA  261002C00080000",0.13,-0.27,10,1222,1.5988,0.068249,0.022609,-0.169533,0.004796,0.000124,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":252,"changePercent":9,"volume":252,"openInterest":312,"open_interest":312,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":39},"AMBA  261002P00080000",8.5,11,20.75,1.8168,-0.903154,0.025904,-0.290178,0.006245,-0.001961,{"strike":920,"call":921,"put":931,"callItm":113,"putItm":39,"isAtm":113},81,{"contract_symbol":922,"symbol":922,"bid":252,"ask":855,"last":923,"change":924,"changePercent":9,"volume":450,"openInterest":430,"open_interest":430,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":113},"AMBA  261002C00081000",0.12,-1.03,1.6697,0.058658,0.019241,-0.14814,0.004263,0.000106,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":39},"AMBA  261002P00081000",9.3,12,1.8624,-0.918437,0.022236,-0.242317,0.005495,-0.002015,{"strike":942,"call":943,"put":953,"callItm":113,"putItm":39,"isAtm":113},82,{"contract_symbol":944,"symbol":944,"bid":252,"ask":258,"last":923,"change":945,"changePercent":9,"volume":297,"openInterest":946,"open_interest":946,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":113},"AMBA  261002C00082000",-0.03,236,1.7513,0.052116,0.016709,-0.135239,0.003883,0.000094,{"contract_symbol":954,"symbol":954,"bid":955,"ask":416,"last":956,"change":252,"changePercent":9,"volume":252,"openInterest":178,"open_interest":178,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":39},"AMBA  261002P00082000",10.3,14.5,1.8888,-0.933127,0.018838,-0.194456,0.004722,-0.002069,{"strike":685,"call":964,"put":973,"callItm":113,"putItm":39,"isAtm":113},{"contract_symbol":965,"symbol":965,"bid":73,"ask":605,"last":923,"change":966,"changePercent":9,"volume":369,"openInterest":198,"open_interest":198,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":113},"AMBA  261002C00083000",-0.13,1.8255,0.046157,0.014548,-0.122362,0.003524,0.000084,{"contract_symbol":974,"symbol":974,"bid":975,"ask":398,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":39},"AMBA  261002P00083000",11.4,1.8908,-0.947585,0.015546,-0.146598,0.003901,-0.002121,{"strike":983,"call":984,"put":993,"callItm":113,"putItm":39,"isAtm":113},84,{"contract_symbol":985,"symbol":985,"bid":252,"ask":986,"last":655,"change":252,"changePercent":9,"volume":252,"openInterest":480,"open_interest":480,"iv":987,"implied_volatility":987,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":113},"AMBA  261002C00084000",1.8,1.8922,0.040656,0.012668,-0.109485,0.003181,0.000074,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":39},"AMBA  261002P00084000",12.4,14.9,1.8574,-0.962266,0.012146,-0.09874,0.002993,-0.002174,{"strike":1004,"call":1005,"put":1014,"callItm":113,"putItm":39,"isAtm":113},85,{"contract_symbol":1006,"symbol":1006,"bid":73,"ask":556,"last":778,"change":747,"changePercent":9,"volume":1007,"openInterest":1008,"open_interest":1008,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":364,"in_the_money":113},"AMBA  261002C00085000",105,216,1.9507,0.035516,0.011005,-0.096609,0.002849,{"contract_symbol":1015,"symbol":1015,"bid":357,"ask":1016,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":39},"AMBA  261002P00085000",15.9,1.7606,-0.977812,0.008243,-0.051353,0.001926,-0.002229,{"strike":1024,"call":1025,"put":1034,"callItm":113,"putItm":39,"isAtm":113},86,{"contract_symbol":1026,"symbol":1026,"bid":252,"ask":1027,"last":668,"change":252,"changePercent":9,"volume":252,"openInterest":699,"open_interest":699,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":113},"AMBA  261002C00086000",1.05,2.0003,0.030661,0.009508,-0.083734,0.002524,0.000055,{"contract_symbol":1035,"symbol":1035,"bid":398,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1037,"implied_volatility":1037,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":39},"AMBA  261002P00086000",17.5,1.5221,-0.993571,0.00326,-0.011277,0.000658,-0.002284,{"strike":1044,"call":1045,"put":1054,"callItm":113,"putItm":39,"isAtm":113},87,{"contract_symbol":1046,"symbol":1046,"bid":252,"ask":1047,"last":580,"change":252,"changePercent":9,"volume":252,"openInterest":178,"open_interest":178,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":113},"AMBA  261002C00087000",1.2,2.0396,0.026022,0.008135,-0.070859,0.002202,0.000047,{"contract_symbol":1055,"symbol":1055,"bid":194,"ask":1056,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":305,"rho":1061,"in_the_money":39},"AMBA  261002P00087000",18.5,1.1121,-0.999859,0.000135,-0.000138,-0.002322,{"strike":1063,"call":1064,"put":1072,"callItm":113,"putItm":39,"isAtm":113},88,{"contract_symbol":1065,"symbol":1065,"bid":252,"ask":745,"last":73,"change":252,"changePercent":9,"volume":252,"openInterest":1066,"open_interest":1066,"iv":1048,"implied_volatility":1048,"delta":1067,"gamma":1068,"theta":1069,"vega":1070,"rho":1071,"in_the_money":113},"AMBA  261002C00088000",26,0.020123,0.006551,-0.057985,0.001773,0.000036,{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":1075,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":1076,"gamma":364,"theta":1077,"vega":1078,"rho":1079,"in_the_money":39},"AMBA  261002P00088000",15.8,19.5,-0.999936,-0.000096,0.000009,-0.002349,{"strike":1081,"call":1082,"put":1088,"callItm":113,"putItm":39,"isAtm":113},89,{"contract_symbol":1083,"symbol":1083,"bid":252,"ask":253,"last":722,"change":252,"changePercent":9,"volume":252,"openInterest":178,"open_interest":178,"iv":1048,"implied_volatility":1048,"delta":1084,"gamma":1085,"theta":1086,"vega":308,"rho":1087,"in_the_money":113},"AMBA  261002C00089000",0.015447,0.005227,-0.045111,0.000028,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":1092,"gamma":1093,"theta":1094,"vega":307,"rho":1095,"in_the_money":39},"AMBA  261002P00089000",16.9,20.5,-0.999972,0.00003,-0.000085,-0.002376,{"strike":1097,"call":1098,"put":1108,"callItm":113,"putItm":39,"isAtm":113},90,{"contract_symbol":1099,"symbol":1099,"bid":252,"ask":465,"last":73,"change":1100,"changePercent":9,"volume":1101,"openInterest":1102,"open_interest":1102,"iv":1048,"implied_volatility":1048,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":113},"AMBA  261002C00090000",-0.07,146,255,0.011773,0.004135,-0.032239,0.001119,0.000021,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":1016,"change":252,"changePercent":9,"volume":252,"openInterest":178,"open_interest":178,"iv":1057,"implied_volatility":1057,"delta":1112,"gamma":1113,"theta":1114,"vega":294,"rho":1115,"in_the_money":39},"AMBA  261002P00090000",17.9,21.5,-0.999988,0.000013,-0.000075,-0.002403,{"strike":1117,"call":1118,"put":1127,"callItm":113,"putItm":39,"isAtm":113},91,{"contract_symbol":1119,"symbol":1119,"bid":252,"ask":1120,"last":1121,"change":252,"changePercent":9,"volume":252,"openInterest":178,"open_interest":178,"iv":1048,"implied_volatility":1048,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":113},"AMBA  261002C00091000",1.95,2.9,0.008911,0.003243,-0.020494,0.000878,0.000016,{"contract_symbol":1128,"symbol":1128,"bid":1129,"ask":1130,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":1131,"gamma":287,"theta":1132,"vega":289,"rho":1133,"in_the_money":39},"AMBA  261002P00091000",18.9,22.5,-0.999995,-0.000066,-0.002429,{"strike":1135,"call":1136,"put":1143,"callItm":113,"putItm":39,"isAtm":113},92,{"contract_symbol":1137,"symbol":1137,"bid":252,"ask":178,"last":877,"change":252,"changePercent":9,"volume":252,"openInterest":480,"open_interest":480,"iv":1048,"implied_volatility":1048,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":113},"AMBA  261002C00092000",0.006699,0.002523,-0.016141,0.000683,0.000012,{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":1147,"gamma":294,"theta":1148,"vega":252,"rho":1149,"in_the_money":39},"AMBA  261002P00092000",19.6,23.5,-0.999998,-0.000059,-0.002456,{"strike":1151,"call":1152,"put":1158,"callItm":113,"putItm":39,"isAtm":113},93,{"contract_symbol":1153,"symbol":1153,"bid":252,"ask":629,"last":877,"change":252,"changePercent":9,"volume":252,"openInterest":253,"open_interest":253,"iv":1048,"implied_volatility":1048,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1078,"in_the_money":113},"AMBA  261002C00093000",0.005004,0.001947,-0.015135,0.000527,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":1162,"gamma":289,"theta":1163,"vega":252,"rho":1164,"in_the_money":39},"AMBA  261002P00093000",21.7,24.5,-0.999999,-0.000053,-0.002483,{"strike":1166,"call":1167,"put":1174,"callItm":113,"putItm":39,"isAtm":113},94,{"contract_symbol":1168,"symbol":1168,"bid":252,"ask":73,"last":54,"change":1169,"changePercent":9,"volume":178,"openInterest":323,"open_interest":323,"iv":1048,"implied_volatility":1048,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":314,"in_the_money":113},"AMBA  261002C00094000",-0.16,0.003713,0.001492,-0.014696,0.000404,{"contract_symbol":1175,"symbol":1175,"bid":198,"ask":1176,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":606,"gamma":252,"theta":1177,"vega":252,"rho":1178,"in_the_money":39},"AMBA  261002P00094000",25.5,-0.000049,-0.00251,{"strike":1180,"call":1181,"put":1189,"callItm":113,"putItm":39,"isAtm":113},95,{"contract_symbol":1182,"symbol":1182,"bid":252,"ask":465,"last":73,"change":630,"changePercent":9,"volume":507,"openInterest":1183,"open_interest":1183,"iv":1048,"implied_volatility":1048,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":1188,"in_the_money":113},"AMBA  261002C00095000",160,0.002739,0.001134,-0.014426,0.000307,0.000005,{"contract_symbol":1190,"symbol":1190,"bid":1191,"ask":1192,"last":1193,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":606,"gamma":252,"theta":1194,"vega":252,"rho":1195,"in_the_money":39},"AMBA  261002P00095000",22.9,26.5,25.9,-0.000045,-0.002536,{"strike":1197,"call":1198,"put":1205,"callItm":113,"putItm":39,"isAtm":113},96,{"contract_symbol":1199,"symbol":1199,"bid":252,"ask":1200,"last":855,"change":252,"changePercent":9,"volume":252,"openInterest":285,"open_interest":285,"iv":1048,"implied_volatility":1048,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":307,"in_the_money":113},"AMBA  261002C00096000",1.55,0.002008,0.000857,-0.014158,0.000232,{"contract_symbol":1206,"symbol":1206,"bid":1207,"ask":1208,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":606,"gamma":252,"theta":1209,"vega":252,"rho":1210,"in_the_money":39},"AMBA  261002P00096000",23.9,27.4,-0.000042,-0.002563,{"strike":700,"call":1212,"put":1219,"callItm":113,"putItm":39,"isAtm":113},{"contract_symbol":1213,"symbol":1213,"bid":252,"ask":73,"last":73,"change":252,"changePercent":9,"volume":285,"openInterest":1214,"open_interest":1214,"iv":1048,"implied_volatility":1048,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":289,"in_the_money":113},"AMBA  261002C00100000",551,0.000549,0.000261,-0.013117,0.000071,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":606,"gamma":252,"theta":1223,"vega":252,"rho":1224,"in_the_money":39},"AMBA  261002P00100000",28.3,31.4,-0.000032,-0.00267,{"strike":1007,"call":1226,"put":1232,"callItm":113,"putItm":39,"isAtm":113},{"contract_symbol":1227,"symbol":1227,"bid":252,"ask":1200,"last":465,"change":252,"changePercent":9,"volume":252,"openInterest":178,"open_interest":178,"iv":1048,"implied_volatility":1048,"delta":1228,"gamma":1229,"theta":1230,"vega":1231,"rho":252,"in_the_money":113},"AMBA  261002C00105000",0.000097,0.000052,-0.012177,0.000014,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":606,"gamma":252,"theta":1236,"vega":252,"rho":1237,"in_the_money":39},"AMBA  261002P00105000",32.9,36.4,-0.000023,-0.002803,{"strike":1239,"call":1240,"put":1245,"callItm":113,"putItm":39,"isAtm":113},110,{"contract_symbol":1241,"symbol":1241,"bid":252,"ask":1242,"last":73,"change":252,"changePercent":9,"volume":252,"openInterest":911,"open_interest":911,"iv":1048,"implied_volatility":1048,"delta":1243,"gamma":1078,"theta":1244,"vega":294,"rho":252,"in_the_money":113},"AMBA  261002C00110000",1.75,0.000015,-0.011985,{"contract_symbol":1246,"symbol":1246,"bid":1247,"ask":1248,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":606,"gamma":252,"theta":1249,"vega":252,"rho":1250,"in_the_money":39},"AMBA  261002P00110000",37.5,41.4,-0.000015,-0.002937,{"strike":1252,"call":1253,"put":1257,"callItm":113,"putItm":39,"isAtm":113},115,{"contract_symbol":1254,"symbol":1254,"bid":252,"ask":1255,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1048,"implied_volatility":1048,"delta":294,"gamma":289,"theta":1256,"vega":252,"rho":252,"in_the_money":113},"AMBA  261002C00115000",2.15,-0.011982,{"contract_symbol":1258,"symbol":1258,"bid":1259,"ask":1260,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":606,"gamma":252,"theta":306,"vega":252,"rho":1261,"in_the_money":39},"AMBA  261002P00115000",42.7,46.4,-0.00307,{"strike":1263,"call":1264,"put":1267,"callItm":113,"putItm":39,"isAtm":113},120,{"contract_symbol":1265,"symbol":1265,"bid":252,"ask":1255,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1048,"implied_volatility":1048,"delta":252,"gamma":252,"theta":1266,"vega":252,"rho":252,"in_the_money":113},"AMBA  261002C00120000",-0.011979,{"contract_symbol":1268,"symbol":1268,"bid":1269,"ask":1270,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":606,"gamma":252,"theta":268,"vega":252,"rho":1271,"in_the_money":39},"AMBA  261002P00120000",47.5,51.4,-0.003204,{"strike":1273,"call":1274,"put":1277,"callItm":113,"putItm":39,"isAtm":113},125,{"contract_symbol":1275,"symbol":1275,"bid":252,"ask":1255,"last":73,"change":252,"changePercent":9,"volume":252,"openInterest":53,"open_interest":53,"iv":1048,"implied_volatility":1048,"delta":252,"gamma":252,"theta":1276,"vega":252,"rho":252,"in_the_money":113},"AMBA  261002C00125000",-0.011978,{"contract_symbol":1278,"symbol":1278,"bid":1279,"ask":1280,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":1057,"implied_volatility":1057,"delta":606,"gamma":252,"theta":252,"vega":252,"rho":1281,"in_the_money":39},"AMBA  261002P00125000",52.5,56.4,-0.003337,"2026-10-01T22:09:16.769535+00:00"]