[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMG":3,"homepage-market-summary":30,"stock-options-AMG":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Affiliated Managers Group","NYSE",null,"INVESTMENT ADVICE","Affiliated Managers Group offers investment strategies to investors through its network of affiliates. The firm typically buys a majority interest in small to mid-size boutique asset managers, receiving a fixed percentage of revenue from these firms in return. Affiliates operate independently, with AMG providing strategic, operational, and technology support, as well as global distribution. At the end of March 2026, AMG's affiliate network—which includes firms like Abacus Capital and Pantheon dedicated to private markets (which accounted for 17% of AUM), AQR Capital and Capula Investment Management in liquid alternatives (29%), and Harding Loevner, Tweedy Browne, Parnassus, and Yacktman in equities, multi-asset, and bond strategies (54%)—had $882.0 billion in managed assets.","5,600","Jupiter, FL",{"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},371.43,375.31,379.855,371.4,371.95,-0.52,-0.14,206865.569811,8746,373.677,392.9199,8.91667,426865.75030920113,94.4,7258,{"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":179,"iv_index":127,"expiration_iv":127,"kpis":181,"expirations":185,"strikes":203,"updated_at":757,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":127},4,105,3,[186,187,191,195,199],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",50,"261120",{"date":192,"label":192,"type":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",78,"261218",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",169,"270319",{"date":200,"label":200,"type":178,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-12-17",442,"271217",[204,223,240,257,275,296,315,335,355,376,395,416,439,462,486,510,533,554,573,594,615,634,653,671,689,707,724,736,747],{"strike":205,"call":206,"put":216,"callItm":39,"putItm":113,"isAtm":113},230,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":213,"vega":214,"rho":215,"in_the_money":39},"AMG   261016C00230000",140.3,144.5,0,0.5023,0.999999,-0.000006,0.000003,0.094517,{"contract_symbol":217,"symbol":217,"bid":210,"ask":218,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":219,"implied_volatility":219,"delta":220,"gamma":210,"theta":221,"vega":222,"rho":210,"in_the_money":113},"AMG   261016P00230000",2.15,0.4925,-0.000001,-0.000004,0.000002,{"strike":224,"call":225,"put":234,"callItm":39,"putItm":113,"isAtm":113},240,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":39},"AMG   261016C00240000",130.6,134.7,0.999993,0.000001,-0.000039,0.000023,0.098625,{"contract_symbol":235,"symbol":235,"bid":210,"ask":236,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":219,"implied_volatility":219,"delta":237,"gamma":230,"theta":238,"vega":239,"rho":220,"in_the_money":113},"AMG   261016P00240000",2.2,-0.000005,-0.000026,0.000016,{"strike":241,"call":242,"put":251,"callItm":39,"putItm":113,"isAtm":113},250,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":39},"AMG   261016C00250000",120.5,124.3,0.999961,0.000004,-0.000204,0.000122,0.10273,{"contract_symbol":252,"symbol":252,"bid":210,"ask":253,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":219,"implied_volatility":219,"delta":254,"gamma":214,"theta":255,"vega":256,"rho":221,"in_the_money":113},"AMG   261016P00250000",0.3,-0.000028,-0.000147,0.00009,{"strike":258,"call":259,"put":268,"callItm":39,"putItm":113,"isAtm":113},260,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":39},"AMG   261016C00260000",110.5,114.7,0.99982,0.000018,-0.000868,0.000519,0.106817,{"contract_symbol":269,"symbol":269,"bid":210,"ask":152,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":219,"implied_volatility":219,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":113},"AMG   261016P00260000",-0.000138,0.000014,-0.000664,0.000405,-0.000022,{"strike":276,"call":277,"put":286,"callItm":39,"putItm":113,"isAtm":113},270,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":39},"AMG   261016C00270000",100.5,104.7,0.999305,0.000064,-0.003041,0.001817,0.110845,{"contract_symbol":287,"symbol":287,"bid":210,"ask":288,"last":289,"change":210,"changePercent":9,"volume":210,"openInterest":290,"open_interest":290,"iv":219,"implied_volatility":219,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":113},"AMG   261016P00270000",2.3,2.1,1,-0.000561,0.000053,-0.002444,0.00149,-0.000088,{"strike":297,"call":298,"put":307,"callItm":39,"putItm":113,"isAtm":113},280,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":39},"AMG   261016C00280000",90.5,94.8,0.997741,0.000187,-0.008936,0.00534,0.114708,{"contract_symbol":308,"symbol":308,"bid":210,"ask":309,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":219,"implied_volatility":219,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":113},"AMG   261016P00280000",2.35,-0.001902,0.000163,-0.007495,0.004568,-0.000299,{"strike":316,"call":317,"put":326,"callItm":39,"putItm":113,"isAtm":113},290,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":39},"AMG   261016C00290000",80.5,84.8,0.9937,0.000469,-0.022402,0.013387,0.118178,{"contract_symbol":327,"symbol":327,"bid":210,"ask":328,"last":329,"change":210,"changePercent":9,"volume":210,"openInterest":290,"open_interest":290,"iv":219,"implied_volatility":219,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":113},"AMG   261016P00290000",2.4,2,-0.005503,0.000424,-0.019482,0.011873,-0.000869,{"strike":336,"call":337,"put":346,"callItm":39,"putItm":113,"isAtm":113},300,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":39},"AMG   261016C00300000",70.6,75,0.98469,0.001018,-0.048633,0.029062,0.120855,{"contract_symbol":347,"symbol":347,"bid":210,"ask":348,"last":349,"change":210,"changePercent":9,"volume":210,"openInterest":290,"open_interest":290,"iv":219,"implied_volatility":219,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":113},"AMG   261016P00300000",2.5,1.85,-0.013798,0.000949,-0.043602,0.026574,-0.002186,{"strike":356,"call":357,"put":366,"callItm":39,"putItm":113,"isAtm":113},310,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":39},"AMG   261016C00310000",61,64.7,0.967114,0.001938,-0.092628,0.055352,0.122157,{"contract_symbol":367,"symbol":367,"bid":210,"ask":368,"last":369,"change":210,"changePercent":9,"volume":210,"openInterest":370,"open_interest":370,"iv":219,"implied_volatility":219,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":113},"AMG   261016P00310000",2.65,3.3,7,-0.030426,0.001854,-0.085169,0.051907,-0.004837,{"strike":377,"call":378,"put":387,"callItm":39,"putItm":113,"isAtm":113},320,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":39},"AMG   261016C00320000",51,54.9,0.936769,0.003276,-0.156592,0.093575,0.121392,{"contract_symbol":388,"symbol":388,"bid":210,"ask":389,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":219,"implied_volatility":219,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":113},"AMG   261016P00320000",2.55,-0.059783,0.003198,-0.146958,0.089565,-0.009546,{"strike":396,"call":397,"put":407,"callItm":39,"putItm":113,"isAtm":113},330,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":39},"AMG   261016C00330000",42.3,45.2,0.4661,0.905555,0.004789,-0.197004,0.126892,0.120511,{"contract_symbol":408,"symbol":408,"bid":210,"ask":409,"last":290,"change":210,"changePercent":9,"volume":210,"openInterest":329,"open_interest":329,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":113},"AMG   261016P00330000",3.2,0.4278,-0.077336,0.004492,-0.155703,0.109255,-0.012299,{"strike":417,"call":418,"put":428,"callItm":39,"putItm":113,"isAtm":113},340,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":39},"AMG   261016C00340000",33.1,36.1,0.4231,0.862149,0.006904,-0.234064,0.166066,0.117697,{"contract_symbol":429,"symbol":429,"bid":253,"ask":409,"last":430,"change":431,"changePercent":9,"volume":290,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":113},"AMG   261016P00340000",5.33,2.16,5,0.3838,-0.116377,0.006764,-0.188706,0.147598,-0.018488,{"strike":440,"call":441,"put":451,"callItm":39,"putItm":113,"isAtm":113},350,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":39},"AMG   261016C00350000",24.7,27.5,0.4046,0.783063,0.009627,-0.298508,0.221461,0.109053,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":432,"change":455,"changePercent":9,"volume":329,"openInterest":53,"open_interest":53,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":113},"AMG   261016P00350000",1.9,4.4,-0.7,0.3723,-0.199415,0.009956,-0.261334,0.210722,-0.031811,{"strike":463,"call":464,"put":474,"callItm":39,"putItm":113,"isAtm":113},360,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":60,"change":210,"changePercent":9,"volume":210,"openInterest":290,"open_interest":290,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":39},"AMG   261016C00360000",17.4,20.5,0.3981,0.671843,0.012038,-0.3613,0.272448,0.095005,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":210,"changePercent":9,"volume":210,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":113},"AMG   261016P00360000",4.8,7.1,12.45,27,0.3724,-0.319076,0.012719,-0.334126,0.269314,-0.051261,{"strike":487,"call":488,"put":499,"callItm":39,"putItm":113,"isAtm":39},370,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":210,"changePercent":9,"volume":210,"openInterest":432,"open_interest":432,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":39},"AMG   261016C00370000",10.9,13.3,15.64,0.3636,0.543071,0.014469,-0.362173,0.29905,0.078115,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":210,"changePercent":9,"volume":210,"openInterest":184,"open_interest":184,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":113},"AMG   261016P00370000",8.4,10.6,12.3,0.353,-0.456506,0.014901,-0.35158,0.299016,-0.073739,{"strike":511,"call":512,"put":523,"callItm":113,"putItm":39,"isAtm":113},380,{"contract_symbol":513,"symbol":513,"bid":514,"ask":501,"last":515,"change":516,"changePercent":9,"volume":290,"openInterest":184,"open_interest":184,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":113},"AMG   261016C00380000",6.4,8.25,-1.75,0.3557,0.397082,0.014378,-0.344491,0.290739,0.05771,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":39},"AMG   261016P00380000",13.1,15.6,0.3286,-0.613388,0.015448,-0.315858,0.288572,-0.099725,{"strike":534,"call":535,"put":544,"callItm":113,"putItm":39,"isAtm":113},390,{"contract_symbol":536,"symbol":536,"bid":328,"ask":476,"last":537,"change":210,"changePercent":9,"volume":210,"openInterest":182,"open_interest":182,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":113},"AMG   261016C00390000",5.99,0.3253,0.246505,0.012857,-0.257743,0.237814,0.03625,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"AMG   261016P00390000",19.5,22.4,0.3095,-0.765475,0.013155,-0.238595,0.231448,-0.125696,{"strike":555,"call":556,"put":564,"callItm":113,"putItm":39,"isAtm":113},400,{"contract_symbol":557,"symbol":557,"bid":210,"ask":182,"last":329,"change":210,"changePercent":9,"volume":210,"openInterest":370,"open_interest":370,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":113},"AMG   261016C00400000",0.2855,0.10987,0.008727,-0.134737,0.14166,0.016336,{"contract_symbol":565,"symbol":565,"bid":444,"ask":566,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":39},"AMG   261016P00400000",31.3,0.3136,-0.866888,0.009093,-0.169388,0.162132,-0.144665,{"strike":574,"call":575,"put":584,"callItm":113,"putItm":39,"isAtm":113},410,{"contract_symbol":576,"symbol":576,"bid":210,"ask":184,"last":577,"change":210,"changePercent":9,"volume":210,"openInterest":184,"open_interest":184,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":113},"AMG   261016C00410000",1.1,0.314,0.067059,0.005486,-0.102464,0.097941,0.00997,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":39},"AMG   261016P00410000",36.6,40.6,0.2899,-0.948209,0.004852,-0.077244,0.079975,-0.160761,{"strike":595,"call":596,"put":606,"callItm":113,"putItm":39,"isAtm":113},420,{"contract_symbol":597,"symbol":597,"bid":210,"ask":598,"last":599,"change":210,"changePercent":9,"volume":210,"openInterest":600,"open_interest":600,"iv":578,"implied_volatility":578,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":113},"AMG   261016C00420000",2.7,0.85,6,0.030288,0.002896,-0.0541,0.051712,0.004518,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":39},"AMG   261016P00420000",45.8,50.2,-0.979211,0.002289,-0.036436,0.037724,-0.169486,{"strike":616,"call":617,"put":625,"callItm":113,"putItm":39,"isAtm":113},430,{"contract_symbol":618,"symbol":618,"bid":210,"ask":309,"last":619,"change":210,"changePercent":9,"volume":210,"openInterest":329,"open_interest":329,"iv":578,"implied_volatility":578,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":113},"AMG   261016C00430000",2.9,0.012346,0.001352,-0.025252,0.024138,0.001846,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":39},"AMG   261016P00430000",56.2,60.2,-0.992617,0.000934,-0.014874,0.0154,-0.175598,{"strike":635,"call":636,"put":643,"callItm":113,"putItm":39,"isAtm":113},440,{"contract_symbol":637,"symbol":637,"bid":210,"ask":236,"last":598,"change":210,"changePercent":9,"volume":210,"openInterest":329,"open_interest":329,"iv":578,"implied_volatility":578,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":113},"AMG   261016C00440000",0.004563,0.000563,-0.010513,0.010049,0.000684,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":39},"AMG   261016P00440000",65.8,70.2,77.7,-0.997667,0.000333,-0.005309,0.005497,-0.180464,{"strike":654,"call":655,"put":662,"callItm":113,"putItm":39,"isAtm":113},450,{"contract_symbol":656,"symbol":656,"bid":210,"ask":218,"last":453,"change":210,"changePercent":9,"volume":210,"openInterest":184,"open_interest":184,"iv":578,"implied_volatility":578,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":113},"AMG   261016C00450000",0.001537,0.000211,-0.003935,0.003761,0.000231,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":39},"AMG   261016P00450000",76.2,80.2,-0.99934,0.000105,-0.001673,0.001732,-0.184825,{"strike":672,"call":673,"put":680,"callItm":113,"putItm":39,"isAtm":113},460,{"contract_symbol":674,"symbol":674,"bid":210,"ask":218,"last":675,"change":210,"changePercent":9,"volume":210,"openInterest":290,"open_interest":290,"iv":578,"implied_volatility":578,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":677,"in_the_money":113},"AMG   261016C00460000",1.15,0.000474,0.000071,-0.001334,0.001275,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":39},"AMG   261016P00460000",86,90.2,-0.999832,0.000029,-0.000469,0.000486,-0.189008,{"strike":690,"call":691,"put":698,"callItm":113,"putItm":39,"isAtm":113},470,{"contract_symbol":692,"symbol":692,"bid":210,"ask":218,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":578,"implied_volatility":578,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":113},"AMG   261016C00470000",0.000135,0.000022,-0.000413,0.000394,0.00002,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":703,"gamma":704,"theta":705,"vega":249,"rho":706,"in_the_money":39},"AMG   261016P00470000",96,100.2,103.9,-0.999961,0.000007,-0.000118,-0.193137,{"strike":708,"call":709,"put":716,"callItm":113,"putItm":39,"isAtm":113},480,{"contract_symbol":710,"symbol":710,"bid":210,"ask":218,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":578,"implied_volatility":578,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":113},"AMG   261016C00480000",0.000035,0.000006,-0.000117,0.000112,0.000005,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":720,"gamma":222,"theta":721,"vega":722,"rho":723,"in_the_money":39},"AMG   261016P00480000",106.2,110.2,-0.999992,-0.000027,0.000028,-0.197251,{"strike":725,"call":726,"put":730,"callItm":113,"putItm":39,"isAtm":113},490,{"contract_symbol":727,"symbol":727,"bid":210,"ask":218,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":578,"implied_volatility":578,"delta":728,"gamma":222,"theta":729,"vega":685,"rho":230,"in_the_money":113},"AMG   261016C00490000",0.000009,-0.000031,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":734,"gamma":210,"theta":213,"vega":712,"rho":735,"in_the_money":39},"AMG   261016P00490000",115.8,120.2,-0.999998,-0.201362,{"strike":737,"call":738,"put":741,"callItm":113,"putItm":39,"isAtm":113},500,{"contract_symbol":739,"symbol":739,"bid":210,"ask":218,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":578,"implied_volatility":578,"delta":222,"gamma":210,"theta":740,"vega":704,"rho":210,"in_the_money":113},"AMG   261016C00500000",-0.000007,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":745,"gamma":210,"theta":220,"vega":230,"rho":746,"in_the_money":39},"AMG   261016P00500000",126.2,130.2,-1,-0.205471,{"strike":748,"call":749,"put":752,"callItm":113,"putItm":39,"isAtm":113},510,{"contract_symbol":750,"symbol":750,"bid":210,"ask":218,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":578,"implied_volatility":578,"delta":210,"gamma":210,"theta":751,"vega":222,"rho":210,"in_the_money":113},"AMG   261016C00510000",-0.000002,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":588,"implied_volatility":588,"delta":745,"gamma":210,"theta":210,"vega":210,"rho":756,"in_the_money":39},"AMG   261016P00510000",136.2,140.2,-0.209581,"2026-10-01T22:10:21.235049+00:00"]