[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AME":3,"stock-options-AME":30,"homepage-market-summary":619},{"ticker":4,"date":5,"profile":6,"quote":14},"AME","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ametek, Inc.","NYSE",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Founded in 1930 and transformed over the decades through the acquisition of dozens of esteemed brands, Ametek owns more than 40 autonomous industrial businesses operating across research, aerospace, energy, medical, and manufacturing. Ametek segments its business into two operating groups: the electronic instruments group and the electromechanical group. The EIG sells a broad portfolio of analytical, test, and measurement instruments, while the EMG sells highly engineered components, interconnects, and specialty metals. The company emphasizes product differentiation and market leadership in the niche markets it operates in.","22,500","Berwyn, PA",{"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},251.93,252.41,253.72,250.13,249.09,2.84,1.14,1558807.70873,33109,252.4408,261.16,1.22222,881877.194595402,96.4,10633,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":65,"updated_at":618,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.4,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},33,4129,0.57,[44,45,49,53,57,61],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":35,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-11-20",50,"261120",{"date":50,"label":50,"type":35,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-12-18",78,"261218",{"date":54,"label":54,"type":35,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-03-19",169,"270319",{"date":58,"label":58,"type":35,"days_to_expiration":59,"dte":59,"compact":60,"implied_volatility":9},"2028-01-21",477,"280121",{"date":62,"label":62,"type":35,"days_to_expiration":63,"dte":63,"compact":64,"implied_volatility":9},"2029-01-19",841,"290119",[66,81,91,100,110,122,134,148,163,178,196,216,235,255,274,295,316,340,366,394,424,447,470,491,511,526,541,555,567,580,590,599,608],{"strike":67,"call":68,"put":76,"callItm":32,"putItm":80,"isAtm":80},130,{"contract_symbol":69,"symbol":69,"bid":70,"ask":71,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":74,"gamma":72,"theta":72,"vega":72,"rho":75,"in_the_money":32},"AME   261016C00130000",118.2,120.8,0,0.5207,1,0.053423,{"contract_symbol":77,"symbol":77,"bid":72,"ask":78,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":72,"gamma":72,"theta":72,"vega":72,"rho":72,"in_the_money":80},"AME   261016P00130000",0.25,0.4476,false,{"strike":82,"call":83,"put":88,"callItm":32,"putItm":80,"isAtm":80},135,{"contract_symbol":84,"symbol":84,"bid":85,"ask":86,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":74,"gamma":72,"theta":72,"vega":72,"rho":87,"in_the_money":32},"AME   261016C00135000",112.7,115.8,0.055477,{"contract_symbol":89,"symbol":89,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":72,"gamma":72,"theta":72,"vega":72,"rho":72,"in_the_money":80},"AME   261016P00135000",1.8,{"strike":92,"call":93,"put":98,"callItm":32,"putItm":80,"isAtm":80},140,{"contract_symbol":94,"symbol":94,"bid":95,"ask":96,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":74,"gamma":72,"theta":72,"vega":72,"rho":97,"in_the_money":32},"AME   261016C00140000",107.7,110.8,0.057532,{"contract_symbol":99,"symbol":99,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":72,"gamma":72,"theta":72,"vega":72,"rho":72,"in_the_money":80},"AME   261016P00140000",{"strike":101,"call":102,"put":108,"callItm":32,"putItm":80,"isAtm":80},145,{"contract_symbol":103,"symbol":103,"bid":104,"ask":105,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":74,"gamma":72,"theta":106,"vega":72,"rho":107,"in_the_money":32},"AME   261016C00145000",103.2,105.8,-0.000001,0.059587,{"contract_symbol":109,"symbol":109,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":72,"gamma":72,"theta":72,"vega":72,"rho":72,"in_the_money":80},"AME   261016P00145000",{"strike":111,"call":112,"put":120,"callItm":32,"putItm":80,"isAtm":80},150,{"contract_symbol":113,"symbol":113,"bid":114,"ask":115,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":116,"gamma":72,"theta":117,"vega":118,"rho":119,"in_the_money":32},"AME   261016C00150000",98.2,100.9,0.999999,-0.000003,0.000002,0.061641,{"contract_symbol":121,"symbol":121,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":72,"gamma":72,"theta":72,"vega":72,"rho":72,"in_the_money":80},"AME   261016P00150000",{"strike":123,"call":124,"put":132,"callItm":32,"putItm":80,"isAtm":80},155,{"contract_symbol":125,"symbol":125,"bid":126,"ask":127,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":128,"gamma":72,"theta":129,"vega":130,"rho":131,"in_the_money":32},"AME   261016C00155000",93.2,95.4,0.999997,-0.000011,0.000007,0.063696,{"contract_symbol":133,"symbol":133,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":72,"gamma":72,"theta":72,"vega":72,"rho":72,"in_the_money":80},"AME   261016P00155000",{"strike":135,"call":136,"put":144,"callItm":32,"putItm":80,"isAtm":80},160,{"contract_symbol":137,"symbol":137,"bid":138,"ask":139,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":140,"gamma":118,"theta":141,"vega":142,"rho":143,"in_the_money":32},"AME   261016C00160000",88.2,90.9,0.999989,-0.000042,0.000024,0.06575,{"contract_symbol":145,"symbol":145,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":72,"gamma":72,"theta":146,"vega":147,"rho":72,"in_the_money":80},"AME   261016P00160000",-0.000002,0.000001,{"strike":149,"call":150,"put":159,"callItm":32,"putItm":80,"isAtm":80},165,{"contract_symbol":151,"symbol":151,"bid":152,"ask":153,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":154,"gamma":155,"theta":156,"vega":157,"rho":158,"in_the_money":32},"AME   261016C00165000",83.1,85.9,0.999962,0.000006,-0.00014,0.000081,0.067801,{"contract_symbol":160,"symbol":160,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":146,"gamma":72,"theta":161,"vega":162,"rho":72,"in_the_money":80},"AME   261016P00165000",-0.000008,0.000005,{"strike":164,"call":165,"put":174,"callItm":32,"putItm":80,"isAtm":80},170,{"contract_symbol":166,"symbol":166,"bid":167,"ask":168,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":169,"gamma":170,"theta":171,"vega":172,"rho":173,"in_the_money":32},"AME   261016C00170000",78.1,80.2,0.99988,0.000018,-0.000413,0.000238,0.069848,{"contract_symbol":175,"symbol":175,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":176,"gamma":118,"theta":177,"vega":142,"rho":106,"in_the_money":80},"AME   261016P00170000",-0.00001,-0.000035,{"strike":179,"call":180,"put":189,"callItm":32,"putItm":80,"isAtm":80},175,{"contract_symbol":181,"symbol":181,"bid":182,"ask":183,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":184,"gamma":185,"theta":186,"vega":187,"rho":188,"in_the_money":32},"AME   261016C00175000",72.8,75.9,0.99966,0.000047,-0.00109,0.000628,0.071879,{"contract_symbol":190,"symbol":190,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":191,"gamma":192,"theta":193,"vega":194,"rho":195,"in_the_money":80},"AME   261016P00175000",-0.000041,0.000008,-0.00013,0.000087,-0.000004,{"strike":197,"call":198,"put":209,"callItm":32,"putItm":80,"isAtm":80},180,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":202,"change":72,"changePercent":9,"volume":72,"openInterest":203,"open_interest":203,"iv":73,"implied_volatility":73,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":32},"AME   261016C00180000",68.1,70.9,60.3,7,0.999127,0.000113,-0.002604,0.001501,0.073878,{"contract_symbol":210,"symbol":210,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":80},"AME   261016P00180000",-0.000144,0.000025,-0.00042,0.000281,-0.000015,{"strike":217,"call":218,"put":227,"callItm":32,"putItm":80,"isAtm":80},185,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":32},"AME   261016C00185000",62.6,65.9,0.997952,0.000246,-0.005673,0.00327,0.075808,{"contract_symbol":228,"symbol":228,"bid":72,"ask":229,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":79,"implied_volatility":79,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":80},"AME   261016P00185000",0.75,-0.000444,0.00007,-0.001198,0.000804,-0.000047,{"strike":236,"call":237,"put":246,"callItm":32,"putItm":80,"isAtm":80},190,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":32},"AME   261016C00190000",58.3,60.9,0.995579,0.000493,-0.011348,0.006542,0.077611,{"contract_symbol":247,"symbol":247,"bid":72,"ask":248,"last":38,"change":72,"changePercent":9,"volume":72,"openInterest":249,"open_interest":249,"iv":79,"implied_volatility":79,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":80},"AME   261016P00190000",0.95,2,-0.001223,0.000179,-0.003049,0.002045,-0.000128,{"strike":256,"call":257,"put":266,"callItm":32,"putItm":80,"isAtm":80},195,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":73,"implied_volatility":73,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":32},"AME   261016C00195000",52.6,55.9,0.991155,0.000911,-0.020969,0.012089,0.079195,{"contract_symbol":267,"symbol":267,"bid":72,"ask":248,"last":268,"change":72,"changePercent":9,"volume":72,"openInterest":74,"open_interest":74,"iv":79,"implied_volatility":79,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":80},"AME   261016P00195000",0.43,-0.003038,0.000409,-0.006967,0.004673,-0.00032,{"strike":275,"call":276,"put":286,"callItm":32,"putItm":80,"isAtm":80},200,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":72,"changePercent":9,"volume":72,"openInterest":74,"open_interest":74,"iv":73,"implied_volatility":73,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":32},"AME   261016C00200000",48.3,51,51.2,0.983504,0.001563,-0.035989,0.020747,0.080434,{"contract_symbol":287,"symbol":287,"bid":72,"ask":229,"last":288,"change":72,"changePercent":9,"volume":72,"openInterest":289,"open_interest":289,"iv":79,"implied_volatility":79,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":80},"AME   261016P00200000",0.66,3,-0.006858,0.000847,-0.014408,0.009664,-0.000723,{"strike":296,"call":297,"put":307,"callItm":32,"putItm":80,"isAtm":80},210,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":72,"changePercent":9,"volume":72,"openInterest":249,"open_interest":249,"iv":73,"implied_volatility":73,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":32},"AME   261016C00210000",38.2,41,32.69,0.952537,0.003763,-0.086654,0.049955,0.081218,{"contract_symbol":308,"symbol":308,"bid":72,"ask":229,"last":309,"change":72,"changePercent":9,"volume":72,"openInterest":310,"open_interest":310,"iv":79,"implied_volatility":79,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":80},"AME   261016P00210000",0.36,24,-0.026999,0.002758,-0.046925,0.031473,-0.002862,{"strike":317,"call":318,"put":329,"callItm":32,"putItm":80,"isAtm":80},220,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":72,"changePercent":9,"volume":72,"openInterest":249,"open_interest":249,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":32},"AME   261016C00220000",28.3,30.8,22.3,0.4627,0.914794,0.006672,-0.121333,0.078717,0.081296,{"contract_symbol":330,"symbol":330,"bid":72,"ask":331,"last":332,"change":72,"changePercent":9,"volume":72,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":80},"AME   261016P00220000",0.65,0.15,796,0.348,-0.036263,0.004527,-0.046561,0.040167,-0.003819,{"strike":341,"call":342,"put":354,"callItm":32,"putItm":80,"isAtm":80},230,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":72,"changePercent":9,"volume":72,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":32},"AME   261016C00230000",18.7,21.4,14.5,90,0.3817,0.857513,0.011687,-0.144617,0.11374,0.079334,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":72,"changePercent":9,"volume":72,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":80},"AME   261016P00230000",0.05,0.6,0.45,189,0.255,-0.058392,0.009057,-0.050016,0.058883,-0.006112,{"strike":367,"call":368,"put":381,"callItm":32,"putItm":80,"isAtm":80},240,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":373,"changePercent":9,"volume":289,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":32},"AME   261016C00240000",9.9,12.1,10.67,-0.7,265,0.2947,0.742821,0.021672,-0.15991,0.162865,0.071325,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":386,"changePercent":9,"volume":249,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":80},"AME   261016P00240000",1.1,1.7,1.2,-0.3,147,0.2127,-0.188366,0.025138,-0.096553,0.136299,-0.019747,{"strike":395,"call":396,"put":410,"callItm":32,"putItm":80,"isAtm":32},250,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":401,"changePercent":9,"volume":402,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":32},"AME   261016C00250000",3.7,5,4.47,-1.98,18,1674,0.2531,0.481884,0.031185,-0.169662,0.201237,0.047409,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":415,"changePercent":9,"volume":416,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":80},"AME   261016P00250000",3.8,5.3,4.27,0.32,10,114,0.171,-0.535014,0.04603,-0.114297,0.200669,-0.056378,{"strike":425,"call":426,"put":437,"callItm":80,"putItm":32,"isAtm":80},260,{"contract_symbol":427,"symbol":427,"bid":356,"ask":428,"last":429,"change":72,"changePercent":9,"volume":72,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":80},"AME   261016C00260000",1.55,2.2,373,0.2091,0.161077,0.023144,-0.085961,0.123399,0.016127,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":32},"AME   261016P00260000",10.4,12.7,0.1405,-0.932019,0.018505,-0.031021,0.066286,-0.099973,{"strike":448,"call":449,"put":459,"callItm":80,"putItm":32,"isAtm":80},270,{"contract_symbol":450,"symbol":450,"bid":451,"ask":358,"last":78,"change":72,"changePercent":9,"volume":72,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":80},"AME   261016C00270000",0.1,422,0.2448,0.054833,0.008979,-0.045693,0.056037,0.005497,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":72,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":32},"AME   261016P00270000",20.1,22.1,21.97,0.1086,-0.999869,0.000093,-0.000094,0.000258,-0.110941,{"strike":471,"call":472,"put":481,"callItm":80,"putItm":32,"isAtm":80},280,{"contract_symbol":473,"symbol":473,"bid":72,"ask":474,"last":356,"change":72,"changePercent":9,"volume":72,"openInterest":203,"open_interest":203,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":80},"AME   261016C00280000",0.55,0.2997,0.029049,0.004377,-0.033398,0.033451,0.002905,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":32},"AME   261016P00280000",29.4,32.1,0.1499,-0.999937,0.000034,-0.000065,0.00013,-0.115057,{"strike":492,"call":493,"put":501,"callItm":80,"putItm":32,"isAtm":80},290,{"contract_symbol":494,"symbol":494,"bid":72,"ask":229,"last":332,"change":72,"changePercent":9,"volume":72,"openInterest":416,"open_interest":416,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":80},"AME   261016C00290000",0.3542,0.018668,0.002553,-0.027205,0.023058,0.001862,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":32},"AME   261016P00290000",39.4,42.1,0.189,-0.999961,0.000017,-0.000052,0.000082,-0.119169,{"strike":512,"call":513,"put":520,"callItm":80,"putItm":32,"isAtm":80},300,{"contract_symbol":514,"symbol":514,"bid":72,"ask":229,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":495,"implied_volatility":495,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":80},"AME   261016C00300000",0.005321,0.000855,-0.009105,0.007717,0.000532,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":505,"implied_volatility":505,"delta":524,"gamma":72,"theta":106,"vega":118,"rho":525,"in_the_money":32},"AME   261016P00300000",49.4,52.1,-0.999999,-0.123283,{"strike":527,"call":528,"put":535,"callItm":80,"putItm":32,"isAtm":80},310,{"contract_symbol":529,"symbol":529,"bid":72,"ask":229,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":495,"implied_volatility":495,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":80},"AME   261016C00310000",0.001302,0.00024,-0.002555,0.002165,0.000131,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":505,"implied_volatility":505,"delta":539,"gamma":72,"theta":72,"vega":72,"rho":540,"in_the_money":32},"AME   261016P00310000",59.4,62.1,-1,-0.127392,{"strike":542,"call":543,"put":550,"callItm":80,"putItm":32,"isAtm":80},320,{"contract_symbol":544,"symbol":544,"bid":72,"ask":428,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":495,"implied_volatility":495,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":80},"AME   261016C00320000",0.000277,0.000057,-0.000612,0.000519,0.000028,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":505,"implied_volatility":505,"delta":539,"gamma":72,"theta":72,"vega":72,"rho":554,"in_the_money":32},"AME   261016P00320000",70.2,72.1,-0.131502,{"strike":556,"call":557,"put":563,"callItm":80,"putItm":32,"isAtm":80},330,{"contract_symbol":558,"symbol":558,"bid":72,"ask":428,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":495,"implied_volatility":495,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":162,"in_the_money":80},"AME   261016C00330000",0.000052,0.000012,-0.000127,0.000108,{"contract_symbol":564,"symbol":564,"bid":168,"ask":565,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":505,"implied_volatility":505,"delta":539,"gamma":72,"theta":72,"vega":72,"rho":566,"in_the_money":32},"AME   261016P00330000",82.1,-0.135611,{"strike":568,"call":569,"put":575,"callItm":80,"putItm":32,"isAtm":80},340,{"contract_symbol":570,"symbol":570,"bid":72,"ask":571,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":495,"implied_volatility":495,"delta":572,"gamma":118,"theta":573,"vega":574,"rho":147,"in_the_money":80},"AME   261016C00340000",1.75,0.000009,-0.000023,0.00002,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":505,"implied_volatility":505,"delta":539,"gamma":72,"theta":72,"vega":72,"rho":579,"in_the_money":32},"AME   261016P00340000",90.1,92.1,-0.13972,{"strike":581,"call":582,"put":585,"callItm":80,"putItm":32,"isAtm":80},350,{"contract_symbol":583,"symbol":583,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":495,"implied_volatility":495,"delta":147,"gamma":72,"theta":195,"vega":584,"rho":72,"in_the_money":80},"AME   261016C00350000",0.000003,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":505,"implied_volatility":505,"delta":539,"gamma":72,"theta":72,"vega":72,"rho":589,"in_the_money":32},"AME   261016P00350000",100.2,102.9,-0.14383,{"strike":591,"call":592,"put":594,"callItm":80,"putItm":32,"isAtm":80},360,{"contract_symbol":593,"symbol":593,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":495,"implied_volatility":495,"delta":72,"gamma":72,"theta":106,"vega":72,"rho":72,"in_the_money":80},"AME   261016C00360000",{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":505,"implied_volatility":505,"delta":539,"gamma":72,"theta":72,"vega":72,"rho":598,"in_the_money":32},"AME   261016P00360000",110.2,112.1,-0.147939,{"strike":600,"call":601,"put":603,"callItm":80,"putItm":32,"isAtm":80},370,{"contract_symbol":602,"symbol":602,"bid":72,"ask":90,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":495,"implied_volatility":495,"delta":72,"gamma":72,"theta":72,"vega":72,"rho":72,"in_the_money":80},"AME   261016C00370000",{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":505,"implied_volatility":505,"delta":539,"gamma":72,"theta":72,"vega":72,"rho":607,"in_the_money":32},"AME   261016P00370000",120.1,122.1,-0.152049,{"strike":609,"call":610,"put":613,"callItm":80,"putItm":32,"isAtm":80},380,{"contract_symbol":611,"symbol":611,"bid":72,"ask":612,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":495,"implied_volatility":495,"delta":72,"gamma":72,"theta":72,"vega":72,"rho":72,"in_the_money":80},"AME   261016C00380000",2.6,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":72,"openInterest":72,"open_interest":72,"iv":505,"implied_volatility":505,"delta":539,"gamma":72,"theta":72,"vega":72,"rho":617,"in_the_money":32},"AME   261016P00380000",129.4,132.7,-0.156158,"2026-10-02T00:24:40.138224+00:00",{"status":620,"indices":621,"watchlist":662,"sectors":684,"benchmarks":736},"success",[622,630,637,644,650,657],{"symbol":623,"name":624,"price":625,"change":626,"pct_change":627,"is_up":32,"sparkline":628,"date":629},"SPX","S&P 500",7666.45,14.91,0.19,"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":631,"name":632,"price":633,"change":634,"pct_change":635,"is_up":32,"sparkline":636,"date":629},"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":638,"name":639,"price":640,"change":641,"pct_change":642,"is_up":32,"sparkline":643,"date":629},"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":645,"name":646,"price":647,"change":648,"pct_change":642,"is_up":32,"sparkline":649,"date":629},"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":651,"name":652,"price":653,"change":654,"pct_change":655,"is_up":32,"sparkline":656,"date":629},"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":658,"name":659,"price":660,"change":356,"pct_change":635,"is_up":32,"sparkline":661,"date":629},"VIX","CBOE VIX",16.39,"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",[663,670,677],{"symbol":664,"name":665,"price":666,"change":667,"pct_change":668,"is_up":32,"sparkline":669,"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":671,"name":672,"price":673,"change":674,"pct_change":675,"is_up":32,"sparkline":676,"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":678,"name":679,"price":680,"change":681,"pct_change":682,"is_up":32,"sparkline":683,"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",[685,690,695,700,705,709,713,718,722,726,731],{"name":686,"etf":687,"change":688,"price":689,"is_up":32},"Technology","XLK",1.01,199.81,{"name":691,"etf":692,"change":693,"price":694,"is_up":32},"Financials","XLF",0.06,53.49,{"name":696,"etf":697,"change":698,"price":699,"is_up":80},"Healthcare","XLV",-0.01,166.18,{"name":701,"etf":702,"change":703,"price":704,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":706,"etf":707,"change":78,"price":708,"is_up":32},"Consumer Staples","XLP",80.53,{"name":710,"etf":711,"change":38,"price":712,"is_up":32},"Energy","XLE",62.95,{"name":714,"etf":715,"change":716,"price":717,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":719,"etf":720,"change":288,"price":721,"is_up":32},"Materials","XLB",48.86,{"name":723,"etf":724,"change":415,"price":725,"is_up":32},"Real Estate","XLRE",40.81,{"name":727,"etf":728,"change":729,"price":730,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":732,"etf":733,"change":734,"price":735,"is_up":32},"Comm Services","XLC",0.35,110.32,[737,742,746,751],{"ticker":738,"name":739,"price":740,"change":741,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":743,"name":744,"price":745,"change":675,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":747,"name":748,"price":749,"change":750,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":752,"name":753,"price":754,"change":755,"is_up":32},"IWM","iShares Russell 2000",281.52,0.9]