[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMGN":3,"homepage-market-summary":29,"stock-options-AMGN":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AMGN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amgen Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Amgen is a leader in biotechnology-based human therapeutics. Flagship drugs include red blood cell boosters Epogen and Aranesp, immune system boosters Neupogen and Neulasta, and Enbrel and Otezla for inflammatory diseases. Amgen introduced its first cancer therapeutic, Vectibix, in 2006 and markets bone-strengthening drugs Prolia\u002FXgeva (approved 2010) and Evenity (2019). The acquisition of Onyx Pharmaceuticals bolstered the firm's therapeutic oncology portfolio with Kyprolis, which has been further strengthened with the launch of new drugs in blood cancers (Blincyto) and solid tumors (Imdelltra). The 2023 Horizon acquisition brought several rare-disease drugs, including thyroid eye disease drug Tepezza. Amgen also has a growing biosimilar portfolio.","31,500","Thousand Oaks, CA",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},403.04,410.16,401.96,407.27,-4.23,-1.04,3489663.467544,60827,403.4742,447.03,0.075521,7787402.936898188,90.2,10599,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":243,"updated_at":1655,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},949,1996,0.28,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",168,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-04-16",196,"270416",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",258,"270617",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",350,"270917",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",476,"280121",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",840,"290119",[244,261,273,283,292,301,310,318,327,336,345,354,363,372,381,390,400,409,418,428,437,447,460,472,485,500,516,533,552,571,594,612,635,655,677,697,720,742,764,786,812,835,859,885,910,934,962,988,1013,1039,1068,1093,1117,1139,1167,1192,1219,1243,1267,1285,1305,1323,1343,1361,1381,1398,1415,1433,1451,1469,1487,1505,1524,1538,1551,1566,1578,1588,1597,1606,1616,1626,1636,1645],{"strike":245,"call":246,"put":255,"callItm":38,"putItm":74,"isAtm":74},220,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":251,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":254,"in_the_money":38},"AMGN  261009C00220000",181,185.4,159.49,0,2,0.3241,0.041931,{"contract_symbol":256,"symbol":256,"bid":251,"ask":257,"last":258,"change":251,"changePercent":9,"volume":251,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00220000",4.3,1.22,4,0.256,{"strike":262,"call":263,"put":270,"callItm":38,"putItm":74,"isAtm":74},225,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":251,"changePercent":9,"volume":251,"openInterest":268,"open_interest":268,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":269,"in_the_money":38},"AMGN  261009C00225000",176,180.5,154.53,8,0.042884,{"contract_symbol":271,"symbol":271,"bid":251,"ask":257,"last":272,"change":251,"changePercent":9,"volume":251,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00225000",1.21,{"strike":274,"call":275,"put":281,"callItm":38,"putItm":74,"isAtm":74},230,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":251,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":280,"in_the_money":38},"AMGN  261009C00230000",171,175.5,149.55,0.043837,{"contract_symbol":282,"symbol":282,"bid":251,"ask":257,"last":258,"change":251,"changePercent":9,"volume":251,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00230000",{"strike":284,"call":285,"put":290,"callItm":38,"putItm":74,"isAtm":74},235,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":289,"in_the_money":38},"AMGN  261009C00235000",166,170.5,0.04479,{"contract_symbol":291,"symbol":291,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00235000",{"strike":293,"call":294,"put":299,"callItm":38,"putItm":74,"isAtm":74},240,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":298,"in_the_money":38},"AMGN  261009C00240000",161,165.5,0.045743,{"contract_symbol":300,"symbol":300,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00240000",{"strike":302,"call":303,"put":308,"callItm":38,"putItm":74,"isAtm":74},245,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":307,"in_the_money":38},"AMGN  261009C00245000",156,160.5,0.046696,{"contract_symbol":309,"symbol":309,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00245000",{"strike":51,"call":311,"put":316,"callItm":38,"putItm":74,"isAtm":74},{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":315,"in_the_money":38},"AMGN  261009C00250000",151.4,155.5,0.047649,{"contract_symbol":317,"symbol":317,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00250000",{"strike":319,"call":320,"put":325,"callItm":38,"putItm":74,"isAtm":74},255,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":324,"in_the_money":38},"AMGN  261009C00255000",146.05,150.5,0.048602,{"contract_symbol":326,"symbol":326,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00255000",{"strike":328,"call":329,"put":334,"callItm":38,"putItm":74,"isAtm":74},260,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":333,"in_the_money":38},"AMGN  261009C00260000",141.1,145.5,0.049555,{"contract_symbol":335,"symbol":335,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00260000",{"strike":337,"call":338,"put":343,"callItm":38,"putItm":74,"isAtm":74},265,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":342,"in_the_money":38},"AMGN  261009C00265000",136.05,140.5,0.050508,{"contract_symbol":344,"symbol":344,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00265000",{"strike":346,"call":347,"put":352,"callItm":38,"putItm":74,"isAtm":74},270,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":351,"in_the_money":38},"AMGN  261009C00270000",131.05,135.5,0.051461,{"contract_symbol":353,"symbol":353,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00270000",{"strike":355,"call":356,"put":361,"callItm":38,"putItm":74,"isAtm":74},275,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":360,"in_the_money":38},"AMGN  261009C00275000",126.05,130.5,0.052414,{"contract_symbol":362,"symbol":362,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00275000",{"strike":364,"call":365,"put":370,"callItm":38,"putItm":74,"isAtm":74},280,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":369,"in_the_money":38},"AMGN  261009C00280000",121.05,125.5,0.053367,{"contract_symbol":371,"symbol":371,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00280000",{"strike":373,"call":374,"put":379,"callItm":38,"putItm":74,"isAtm":74},285,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":378,"in_the_money":38},"AMGN  261009C00285000",116.1,120.5,0.05432,{"contract_symbol":380,"symbol":380,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00285000",{"strike":382,"call":383,"put":388,"callItm":38,"putItm":74,"isAtm":74},290,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":387,"in_the_money":38},"AMGN  261009C00290000",111.7,115.65,0.055273,{"contract_symbol":389,"symbol":389,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00290000",{"strike":391,"call":392,"put":397,"callItm":38,"putItm":74,"isAtm":74},295,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":396,"in_the_money":38},"AMGN  261009C00295000",106.1,110.55,0.056226,{"contract_symbol":398,"symbol":398,"bid":251,"ask":399,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00295000",4.25,{"strike":401,"call":402,"put":407,"callItm":38,"putItm":74,"isAtm":74},300,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":406,"in_the_money":38},"AMGN  261009C00300000",101.45,105.65,0.057179,{"contract_symbol":408,"symbol":408,"bid":251,"ask":399,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00300000",{"strike":410,"call":411,"put":416,"callItm":38,"putItm":74,"isAtm":74},305,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":415,"in_the_money":38},"AMGN  261009C00305000",96.05,100.5,0.058132,{"contract_symbol":417,"symbol":417,"bid":251,"ask":399,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00305000",{"strike":419,"call":420,"put":426,"callItm":38,"putItm":74,"isAtm":74},310,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":251,"changePercent":9,"volume":251,"openInterest":45,"open_interest":45,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":425,"in_the_money":38},"AMGN  261009C00310000",91.2,95.5,104,0.059085,{"contract_symbol":427,"symbol":427,"bid":251,"ask":399,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00310000",{"strike":429,"call":430,"put":435,"callItm":38,"putItm":74,"isAtm":74},315,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":251,"vega":251,"rho":434,"in_the_money":38},"AMGN  261009C00315000",86.3,90.5,0.060038,{"contract_symbol":436,"symbol":436,"bid":251,"ask":399,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00315000",{"strike":438,"call":439,"put":445,"callItm":38,"putItm":74,"isAtm":74},320,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":45,"gamma":251,"theta":443,"vega":251,"rho":444,"in_the_money":38},"AMGN  261009C00320000",81.1,85.5,-0.000001,0.060991,{"contract_symbol":446,"symbol":446,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00320000",{"strike":448,"call":449,"put":457,"callItm":38,"putItm":74,"isAtm":74},325,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":453,"gamma":251,"theta":454,"vega":455,"rho":456,"in_the_money":38},"AMGN  261009C00325000",76.1,80.5,0.999999,-0.000003,0.000001,0.061944,{"contract_symbol":458,"symbol":458,"bid":251,"ask":257,"last":459,"change":251,"changePercent":9,"volume":251,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00325000",0.01,{"strike":461,"call":462,"put":470,"callItm":38,"putItm":74,"isAtm":74},330,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":466,"gamma":455,"theta":467,"vega":468,"rho":469,"in_the_money":38},"AMGN  261009C00330000",71.1,75.5,0.999997,-0.000017,0.000007,0.062897,{"contract_symbol":471,"symbol":471,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00330000",{"strike":473,"call":474,"put":483,"callItm":38,"putItm":74,"isAtm":74},335,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":38},"AMGN  261009C00335000",66.1,70.5,0.999987,0.000003,-0.000074,0.000032,0.063849,{"contract_symbol":484,"symbol":484,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009P00335000",{"strike":486,"call":487,"put":496,"callItm":38,"putItm":74,"isAtm":74},340,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":38},"AMGN  261009C00340000",61.05,65.5,0.999947,0.000012,-0.000281,0.000121,0.064799,{"contract_symbol":497,"symbol":497,"bid":251,"ask":498,"last":499,"change":251,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":260,"implied_volatility":260,"delta":251,"gamma":251,"theta":454,"vega":455,"rho":251,"in_the_money":74},"AMGN  261009P00340000",1.8,0.39,{"strike":501,"call":502,"put":511,"callItm":38,"putItm":74,"isAtm":74},345,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":38},"AMGN  261009C00345000",56.15,60.65,0.999808,0.00004,-0.000946,0.000406,0.065741,{"contract_symbol":512,"symbol":512,"bid":251,"ask":257,"last":459,"change":251,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":260,"implied_volatility":260,"delta":513,"gamma":455,"theta":514,"vega":515,"rho":251,"in_the_money":74},"AMGN  261009P00345000",-0.000004,-0.000018,0.00001,{"strike":233,"call":517,"put":526,"callItm":38,"putItm":74,"isAtm":74},{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":38},"AMGN  261009C00350000",51.1,55.6,0.99938,0.00012,-0.002814,0.001209,0.066661,{"contract_symbol":527,"symbol":527,"bid":251,"ask":257,"last":528,"change":251,"changePercent":9,"volume":251,"openInterest":177,"open_interest":177,"iv":260,"implied_volatility":260,"delta":529,"gamma":468,"theta":530,"vega":531,"rho":532,"in_the_money":74},"AMGN  261009P00350000",1.91,-0.000023,-0.0001,0.000054,-0.000002,{"strike":534,"call":535,"put":544,"callItm":38,"putItm":74,"isAtm":74},355,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":38},"AMGN  261009C00355000",46.75,50.6,0.998207,0.000318,-0.007452,0.003202,0.067522,{"contract_symbol":545,"symbol":545,"bid":251,"ask":257,"last":546,"change":251,"changePercent":9,"volume":251,"openInterest":547,"open_interest":547,"iv":260,"implied_volatility":260,"delta":548,"gamma":481,"theta":549,"vega":550,"rho":551,"in_the_money":74},"AMGN  261009P00355000",0.1,10,-0.000118,-0.000475,0.000258,-0.000009,{"strike":553,"call":554,"put":563,"callItm":38,"putItm":74,"isAtm":74},357.5,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":38},"AMGN  261009C00357500",44.4,47.85,0.997071,0.000495,-0.011624,0.004994,0.06791,{"contract_symbol":564,"symbol":564,"bid":251,"ask":565,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":74},"AMGN  261009P00357500",3.8,-0.000253,0.000066,-0.000966,0.000525,-0.00002,{"strike":572,"call":573,"put":583,"callItm":38,"putItm":74,"isAtm":74},360,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":251,"changePercent":9,"volume":251,"openInterest":45,"open_interest":45,"iv":253,"implied_volatility":253,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":38},"AMGN  261009C00360000",41.9,45.05,74.87,0.995337,0.000752,-0.017639,0.007579,0.068251,{"contract_symbol":584,"symbol":584,"bid":251,"ask":585,"last":586,"change":587,"changePercent":9,"volume":45,"openInterest":588,"open_interest":588,"iv":260,"implied_volatility":260,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":74},"AMGN  261009P00360000",3.6,2.28,2.2,52,-0.000517,0.000129,-0.001881,0.001023,-0.00004,{"strike":595,"call":596,"put":605,"callItm":38,"putItm":74,"isAtm":74},362.5,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":38},"AMGN  261009C00362500",39.4,42.6,0.992761,0.001111,-0.026058,0.011196,0.068526,{"contract_symbol":606,"symbol":606,"bid":251,"ask":259,"last":183,"change":251,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":260,"implied_volatility":260,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":74},"AMGN  261009P00362500",-0.001018,0.00024,-0.003509,0.001909,-0.000079,{"strike":613,"call":614,"put":625,"callItm":38,"putItm":74,"isAtm":74},365,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":251,"changePercent":9,"volume":251,"openInterest":619,"open_interest":619,"iv":253,"implied_volatility":253,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":38},"AMGN  261009C00365000",36.2,40.7,52.02,5,0.989034,0.001598,-0.037494,0.016109,0.06871,{"contract_symbol":626,"symbol":626,"bid":251,"ask":627,"last":628,"change":251,"changePercent":9,"volume":251,"openInterest":629,"open_interest":629,"iv":260,"implied_volatility":260,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":74},"AMGN  261009P00365000",4.35,0.05,30,-0.001923,0.000429,-0.006274,0.003413,-0.00015,{"strike":636,"call":637,"put":647,"callItm":38,"putItm":74,"isAtm":74},367.5,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":251,"changePercent":9,"volume":251,"openInterest":45,"open_interest":45,"iv":253,"implied_volatility":253,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":38},"AMGN  261009C00367500",34.35,38.2,48.65,0.983781,0.002241,-0.052572,0.022587,0.068775,{"contract_symbol":648,"symbol":648,"bid":251,"ask":627,"last":649,"change":251,"changePercent":9,"volume":251,"openInterest":268,"open_interest":268,"iv":260,"implied_volatility":260,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":74},"AMGN  261009P00367500",0.08,-0.003495,0.000735,-0.010763,0.005854,-0.000272,{"strike":656,"call":657,"put":667,"callItm":38,"putItm":74,"isAtm":74},370,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":251,"changePercent":9,"volume":251,"openInterest":45,"open_interest":45,"iv":253,"implied_volatility":253,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":38},"AMGN  261009C00370000",31.65,35.7,31.05,0.976562,0.003063,-0.071869,0.030878,0.068685,{"contract_symbol":668,"symbol":668,"bid":251,"ask":669,"last":670,"change":251,"changePercent":9,"volume":251,"openInterest":671,"open_interest":671,"iv":260,"implied_volatility":260,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":74},"AMGN  261009P00370000",3.85,1.11,82,-0.006114,0.001211,-0.017729,0.009643,-0.000476,{"strike":678,"call":679,"put":688,"callItm":38,"putItm":74,"isAtm":74},372.5,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":253,"implied_volatility":253,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":38},"AMGN  261009C00372500",29.5,33,0.966888,0.004085,-0.095839,0.041177,0.068402,{"contract_symbol":689,"symbol":689,"bid":251,"ask":690,"last":691,"change":251,"changePercent":9,"volume":251,"openInterest":177,"open_interest":177,"iv":260,"implied_volatility":260,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":74},"AMGN  261009P00372500",4.05,0.13,-0.010309,0.001917,-0.028064,0.015265,-0.000803,{"strike":698,"call":699,"put":709,"callItm":38,"putItm":74,"isAtm":74},375,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":251,"changePercent":9,"volume":251,"openInterest":259,"open_interest":259,"iv":253,"implied_volatility":253,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":38},"AMGN  261009C00375000",26.4,30.5,28.31,0.954235,0.005316,-0.124728,0.053589,0.067884,{"contract_symbol":710,"symbol":710,"bid":251,"ask":711,"last":712,"change":713,"changePercent":9,"volume":45,"openInterest":714,"open_interest":714,"iv":260,"implied_volatility":260,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":74},"AMGN  261009P00375000",2.75,0.24,0.09,37,-0.016767,0.002919,-0.042724,0.023239,-0.001308,{"strike":721,"call":722,"put":734,"callItm":38,"putItm":74,"isAtm":74},377.5,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":727,"changePercent":9,"volume":728,"openInterest":45,"open_interest":45,"iv":253,"implied_volatility":253,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":38},"AMGN  261009C00377500",24.6,28.1,27.49,-3.01,22,0.938081,0.006755,-0.158494,0.068097,0.067089,{"contract_symbol":735,"symbol":735,"bid":251,"ask":736,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":260,"implied_volatility":260,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":74},"AMGN  261009P00377500",3.9,-0.026337,0.004276,-0.0626,0.034051,-0.002056,{"strike":743,"call":744,"put":755,"callItm":38,"putItm":74,"isAtm":74},380,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":749,"changePercent":9,"volume":728,"openInterest":259,"open_interest":259,"iv":253,"implied_volatility":253,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":38},"AMGN  261009C00380000",22.2,25.65,25.06,-19.44,0.917935,0.008385,-0.196739,0.084529,0.065977,{"contract_symbol":756,"symbol":756,"bid":251,"ask":757,"last":122,"change":628,"changePercent":9,"volume":45,"openInterest":758,"open_interest":758,"iv":260,"implied_volatility":260,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":74},"AMGN  261009P00380000",2.4,27,-0.039991,0.006035,-0.088344,0.048054,-0.003124,{"strike":765,"call":766,"put":777,"callItm":38,"putItm":74,"isAtm":74},382.5,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":251,"changePercent":9,"volume":251,"openInterest":45,"open_interest":45,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":38},"AMGN  261009C00382500",19.85,23.3,29.13,0.31,0.903058,0.009922,-0.213048,0.095684,0.065286,{"contract_symbol":778,"symbol":778,"bid":251,"ask":258,"last":779,"change":9,"changePercent":9,"volume":547,"openInterest":251,"open_interest":251,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":74},"AMGN  261009P00382500",0.5,0.2502,-0.05478,0.007945,-0.111165,0.061849,-0.004281,{"strike":787,"call":788,"put":799,"callItm":38,"putItm":74,"isAtm":74},385,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":251,"changePercent":9,"volume":251,"openInterest":619,"open_interest":619,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":38},"AMGN  261009C00385000",17.5,20.95,39.95,0.2935,0.886651,0.011734,-0.225917,0.107151,0.064477,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":804,"changePercent":9,"volume":805,"openInterest":728,"open_interest":728,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":74},"AMGN  261009P00385000",0.29,0.8,0.56,-0.15,6,0.2478,-0.07703,0.010453,-0.143394,0.080575,-0.006024,{"strike":813,"call":814,"put":825,"callItm":38,"putItm":74,"isAtm":74},387.5,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":251,"changePercent":9,"volume":251,"openInterest":45,"open_interest":45,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":38},"AMGN  261009C00387500",15.2,18.2,22.8,0.2749,0.868178,0.013932,-0.235193,0.11913,0.063509,{"contract_symbol":826,"symbol":826,"bid":251,"ask":827,"last":828,"change":251,"changePercent":9,"volume":251,"openInterest":547,"open_interest":547,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":74},"AMGN  261009P00387500",4.9,0.81,0.2393,-0.100481,0.013196,-0.168814,0.098227,-0.00786,{"strike":836,"call":837,"put":850,"callItm":38,"putItm":74,"isAtm":74},390,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":841,"change":842,"changePercent":9,"volume":45,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":38},"AMGN  261009C00390000",12.8,16.8,15.19,-12.81,9,0.2584,0.842923,0.016681,-0.248818,0.134076,0.062008,{"contract_symbol":851,"symbol":851,"bid":251,"ask":252,"last":117,"change":852,"changePercent":9,"volume":259,"openInterest":714,"open_interest":714,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":74},"AMGN  261009P00390000",0.53,0.228,-0.127921,0.016452,-0.191054,0.116677,-0.010007,{"strike":860,"call":861,"put":872,"callItm":38,"putItm":74,"isAtm":74},392.5,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":865,"change":251,"changePercent":9,"volume":251,"openInterest":588,"open_interest":588,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":38},"AMGN  261009C00392500",11,13.75,24.4,0.2564,0.797703,0.019709,-0.289564,0.157222,0.058918,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":877,"changePercent":9,"volume":878,"openInterest":252,"open_interest":252,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":74},"AMGN  261009P00392500",0.88,2.04,1.6,-1.37,13,0.2327,-0.180072,0.020225,-0.244639,0.146391,-0.014111,{"strike":886,"call":887,"put":898,"callItm":38,"putItm":74,"isAtm":74},395,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":878,"change":891,"changePercent":9,"volume":252,"openInterest":205,"open_interest":205,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":38},"AMGN  261009C00395000",9.15,12.7,-6.19,0.2597,0.740987,0.022353,-0.336742,0.18056,0.054902,{"contract_symbol":899,"symbol":899,"bid":179,"ask":900,"last":901,"change":902,"changePercent":9,"volume":252,"openInterest":903,"open_interest":903,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":74},"AMGN  261009P00395000",4.4,2.93,1.46,60,0.2458,-0.247978,0.023079,-0.311559,0.176476,-0.019487,{"strike":911,"call":912,"put":923,"callItm":38,"putItm":74,"isAtm":74},397.5,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":268,"change":916,"changePercent":9,"volume":259,"openInterest":259,"open_interest":259,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":38},"AMGN  261009C00397500",6.55,10.9,-7.95,0.2569,0.682649,0.024874,-0.3667,0.198761,0.050754,{"contract_symbol":924,"symbol":924,"bid":66,"ask":925,"last":926,"change":927,"changePercent":9,"volume":45,"openInterest":259,"open_interest":259,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":74},"AMGN  261009P00397500",4.85,2.92,1.05,0.2522,-0.314469,0.025234,-0.358673,0.197991,-0.024769,{"strike":935,"call":936,"put":950,"callItm":38,"putItm":74,"isAtm":74},400,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":941,"changePercent":9,"volume":942,"openInterest":943,"open_interest":943,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":38},"AMGN  261009C00400000",5.25,8.95,8.55,-2.96,12,69,0.2497,0.62016,0.027338,-0.380791,0.212339,0.046275,{"contract_symbol":951,"symbol":951,"bid":952,"ask":953,"last":954,"change":955,"changePercent":9,"volume":956,"openInterest":248,"open_interest":248,"iv":122,"implied_volatility":122,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":74},"AMGN  261009P00400000",3.3,5.7,3.35,1.04,32,-0.379978,0.027304,-0.381344,0.212363,-0.029976,{"strike":963,"call":964,"put":976,"callItm":38,"putItm":74,"isAtm":38},402.5,{"contract_symbol":965,"symbol":965,"bid":585,"ask":966,"last":967,"change":968,"changePercent":9,"volume":969,"openInterest":45,"open_interest":45,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":38},"AMGN  261009C00402500",7.85,5.77,-6.93,46,0.2464,0.550271,0.028795,-0.390706,0.220741,0.041179,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":627,"change":980,"changePercent":9,"volume":863,"openInterest":981,"open_interest":981,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":74},"AMGN  261009P00402500",3.5,6.2,2.55,75,0.2402,-0.448772,0.029536,-0.380666,0.220673,-0.035436,{"strike":989,"call":990,"put":1002,"callItm":74,"putItm":38,"isAtm":38},405,{"contract_symbol":991,"symbol":991,"bid":954,"ask":992,"last":993,"change":994,"changePercent":9,"volume":995,"openInterest":205,"open_interest":205,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":74},"AMGN  261009C00405000",5.75,4.6,-5.65,34,0.2451,0.477619,0.029133,-0.391141,0.22216,0.035829,{"contract_symbol":1003,"symbol":1003,"bid":619,"ask":1004,"last":805,"change":1005,"changePercent":9,"volume":758,"openInterest":1006,"open_interest":1006,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":38},"AMGN  261009P00405000",8.05,1.55,38,0.225,-0.525531,0.03172,-0.358906,0.222054,-0.04152,{"strike":1014,"call":1015,"put":1028,"callItm":74,"putItm":38,"isAtm":74},407.5,{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":1018,"last":736,"change":1019,"changePercent":9,"volume":1020,"openInterest":1021,"open_interest":1021,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":74},"AMGN  261009C00407500",1.5,5.6,-2.69,17,3,0.2563,0.410579,0.0272,-0.399332,0.216897,0.030825,{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":966,"last":1031,"change":1032,"changePercent":9,"volume":259,"openInterest":45,"open_interest":45,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":38},"AMGN  261009P00407500",7.1,7.42,5.66,0.2134,-0.609507,0.032244,-0.328146,0.214074,-0.048214,{"strike":1040,"call":1041,"put":1054,"callItm":74,"putItm":38,"isAtm":74},410,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":1045,"change":1046,"changePercent":9,"volume":201,"openInterest":1047,"open_interest":1047,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":74},"AMGN  261009C00410000",2.07,4.75,2.88,-2.92,93,0.2656,0.350624,0.025015,-0.394431,0.206724,0.026345,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":1058,"change":1059,"changePercent":9,"volume":1060,"openInterest":1061,"open_interest":1061,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":38},"AMGN  261009P00410000",7.25,11.1,8.9,3.31,23,47,0.2129,-0.686826,0.029842,-0.302221,0.19764,-0.05448,{"strike":1069,"call":1070,"put":1082,"callItm":74,"putItm":38,"isAtm":74},412.5,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":627,"last":1073,"change":1074,"changePercent":9,"volume":268,"openInterest":1075,"open_interest":1075,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":74},"AMGN  261009C00412500",1.14,2.03,-3.5,20,0.2683,0.293354,0.022998,-0.369882,0.191946,0.022072,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":839,"last":1085,"change":1086,"changePercent":9,"volume":1020,"openInterest":1020,"open_interest":1020,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":38},"AMGN  261009P00412500",9.05,10.5,4.06,0.214,-0.754862,0.026342,-0.269624,0.17539,-0.060071,{"strike":1094,"call":1095,"put":1106,"callItm":74,"putItm":38,"isAtm":74},415,{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1073,"last":1098,"change":1099,"changePercent":9,"volume":588,"openInterest":213,"open_interest":213,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":74},"AMGN  261009C00415000",1.4,1.44,-3.39,0.2635,0.235666,0.020943,-0.324871,0.171665,0.017767,{"contract_symbol":1107,"symbol":1107,"bid":1057,"ask":1108,"last":1109,"change":1110,"changePercent":9,"volume":177,"openInterest":1020,"open_interest":1020,"iv":1111,"implied_volatility":1111,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":38},"AMGN  261009P00415000",14.7,12.85,4.78,0.2061,-0.823765,0.022523,-0.213799,0.144416,-0.065733,{"strike":1118,"call":1119,"put":1129,"callItm":74,"putItm":38,"isAtm":74},417.5,{"contract_symbol":1120,"symbol":1120,"bid":251,"ask":827,"last":927,"change":1121,"changePercent":9,"volume":619,"openInterest":1122,"open_interest":1122,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":74},"AMGN  261009C00417500",-2.9,16,0.2514,0.176262,0.018468,-0.26079,0.14443,0.013322,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":790,"last":1132,"change":251,"changePercent":9,"volume":251,"openInterest":805,"open_interest":805,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":38},"AMGN  261009P00417500",13.15,7.75,0.2005,-0.879737,0.017916,-0.160916,0.111745,-0.070439,{"strike":1140,"call":1141,"put":1154,"callItm":74,"putItm":38,"isAtm":74},420,{"contract_symbol":1142,"symbol":1142,"bid":459,"ask":1143,"last":1144,"change":1145,"changePercent":9,"volume":1146,"openInterest":1147,"open_interest":1147,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":74},"AMGN  261009C00420000",1.15,0.92,-1.98,167,138,0.2428,0.126783,0.015349,-0.202249,0.115954,0.009602,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":1157,"last":1158,"change":1159,"changePercent":9,"volume":878,"openInterest":1160,"open_interest":1160,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":38},"AMGN  261009P00420000",16.25,19.4,17.28,4.99,36,0.2089,-0.908631,0.014095,-0.137422,0.091594,-0.073109,{"strike":1168,"call":1169,"put":1180,"callItm":74,"putItm":38,"isAtm":74},422.5,{"contract_symbol":1170,"symbol":1170,"bid":251,"ask":1171,"last":1172,"change":1173,"changePercent":9,"volume":1174,"openInterest":942,"open_interest":942,"iv":122,"implied_volatility":122,"delta":1175,"gamma":1176,"theta":1177,"vega":1178,"rho":1179,"in_the_money":74},"AMGN  261009C00422500",3.05,0.69,-2.91,241,0.100285,0.012611,-0.17614,0.098088,0.007598,{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":1183,"last":1184,"change":1185,"changePercent":9,"volume":805,"openInterest":189,"open_interest":189,"iv":1186,"implied_volatility":1186,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":38},"AMGN  261009P00422500",18.25,21.35,19.27,6.15,0.2227,-0.925191,0.011374,-0.126047,0.078799,-0.074845,{"strike":1193,"call":1194,"put":1206,"callItm":74,"putItm":38,"isAtm":74},425,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":127,"change":1198,"changePercent":9,"volume":714,"openInterest":1199,"open_interest":1199,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":74},"AMGN  261009C00425000",0.34,0.64,-1.4,31,0.2591,0.080909,0.010377,-0.155608,0.083629,0.00613,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":1210,"change":1211,"changePercent":9,"volume":1212,"openInterest":1213,"open_interest":1213,"iv":1214,"implied_volatility":1214,"delta":1215,"gamma":1216,"theta":1217,"vega":525,"rho":1218,"in_the_money":38},"AMGN  261009P00425000",20.25,23.7,21.25,13.81,15,26,0.234,-0.939746,0.009159,-0.112023,-0.076428,{"strike":1220,"call":1221,"put":1231,"callItm":74,"putItm":38,"isAtm":74},427.5,{"contract_symbol":1222,"symbol":1222,"bid":251,"ask":1223,"last":183,"change":1224,"changePercent":9,"volume":629,"openInterest":843,"open_interest":843,"iv":1225,"implied_volatility":1225,"delta":1226,"gamma":1227,"theta":1228,"vega":1229,"rho":1230,"in_the_money":74},"AMGN  261009C00427500",1.24,-1.32,0.2639,0.062569,0.008362,-0.130136,0.068653,0.004743,{"contract_symbol":1232,"symbol":1232,"bid":1233,"ask":1234,"last":1235,"change":1236,"changePercent":9,"volume":1212,"openInterest":1212,"open_interest":1212,"iv":1237,"implied_volatility":1237,"delta":1238,"gamma":1239,"theta":1240,"vega":1241,"rho":1242,"in_the_money":38},"AMGN  261009P00427500",22.65,26.6,23.63,13.86,0.2419,-0.953131,0.007258,-0.094923,0.054624,-0.077921,{"strike":1244,"call":1245,"put":1256,"callItm":74,"putItm":38,"isAtm":74},430,{"contract_symbol":1246,"symbol":1246,"bid":251,"ask":1247,"last":122,"change":1248,"changePercent":9,"volume":619,"openInterest":1249,"open_interest":1249,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":1252,"theta":1253,"vega":1254,"rho":1255,"in_the_money":74},"AMGN  261009C00430000",3.7,-0.82,121,0.265,0.045824,0.006508,-0.102088,0.053644,0.003476,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":1260,"change":251,"changePercent":9,"volume":251,"openInterest":45,"open_interest":45,"iv":1261,"implied_volatility":1261,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":38},"AMGN  261009P00430000",25.1,28.55,11.26,0.2455,-0.965872,0.005527,-0.074432,0.042213,-0.079364,{"strike":1268,"call":1269,"put":1276,"callItm":74,"putItm":38,"isAtm":74},432.5,{"contract_symbol":1270,"symbol":1270,"bid":251,"ask":736,"last":669,"change":251,"changePercent":9,"volume":251,"openInterest":1021,"open_interest":1021,"iv":1250,"implied_volatility":1250,"delta":1271,"gamma":1272,"theta":1273,"vega":1274,"rho":1275,"in_the_money":74},"AMGN  261009C00432500",0.032501,0.004919,-0.077166,0.040548,0.002467,{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":1199,"last":1279,"change":251,"changePercent":9,"volume":251,"openInterest":1021,"open_interest":1021,"iv":1261,"implied_volatility":1261,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":1284,"in_the_money":38},"AMGN  261009P00432500",27.55,12.21,-0.976944,0.003988,-0.053698,0.030454,-0.08068,{"strike":1286,"call":1287,"put":1296,"callItm":74,"putItm":38,"isAtm":74},435,{"contract_symbol":1288,"symbol":1288,"bid":251,"ask":1289,"last":1290,"change":251,"changePercent":9,"volume":251,"openInterest":878,"open_interest":878,"iv":1250,"implied_volatility":1250,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":74},"AMGN  261009C00435000",2.25,1.39,0.022598,0.003633,-0.056985,0.029944,0.001717,{"contract_symbol":1297,"symbol":1297,"bid":629,"ask":1298,"last":1299,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":38},"AMGN  261009P00435000",34.25,14.52,-0.984784,0.0028,-0.037704,0.021383,-0.081752,{"strike":1306,"call":1307,"put":1314,"callItm":74,"putItm":38,"isAtm":74},437.5,{"contract_symbol":1308,"symbol":1308,"bid":251,"ask":627,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1250,"implied_volatility":1250,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":74},"AMGN  261009C00437500",0.015406,0.002622,-0.041131,0.021613,0.001171,{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":38},"AMGN  261009P00437500",32.5,36.75,-0.990189,0.001914,-0.025777,0.014619,-0.082639,{"strike":1324,"call":1325,"put":1334,"callItm":74,"putItm":38,"isAtm":74},440,{"contract_symbol":1326,"symbol":1326,"bid":251,"ask":122,"last":1327,"change":251,"changePercent":9,"volume":251,"openInterest":1328,"open_interest":1328,"iv":1250,"implied_volatility":1250,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":74},"AMGN  261009C00440000",0.46,72,0.0103,0.001851,-0.029027,0.015253,0.000783,{"contract_symbol":1335,"symbol":1335,"bid":201,"ask":1336,"last":1337,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1338,"gamma":1339,"theta":1340,"vega":1341,"rho":1342,"in_the_money":38},"AMGN  261009P00440000",39.25,36.9,-0.993819,0.001275,-0.017168,0.009737,-0.083392,{"strike":1344,"call":1345,"put":1352,"callItm":74,"putItm":38,"isAtm":74},442.5,{"contract_symbol":1346,"symbol":1346,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1250,"implied_volatility":1250,"delta":1347,"gamma":1348,"theta":1349,"vega":1350,"rho":1351,"in_the_money":74},"AMGN  261009C00442500",0.006753,0.001277,-0.020038,0.010529,0.000514,{"contract_symbol":1353,"symbol":1353,"bid":1354,"ask":1355,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1356,"gamma":1357,"theta":1358,"vega":1359,"rho":1360,"in_the_money":38},"AMGN  261009P00442500",37.5,41.75,-0.996194,0.000828,-0.011144,0.00632,-0.084049,{"strike":1362,"call":1363,"put":1371,"callItm":74,"putItm":38,"isAtm":74},445,{"contract_symbol":1364,"symbol":1364,"bid":251,"ask":257,"last":1365,"change":251,"changePercent":9,"volume":251,"openInterest":1199,"open_interest":1199,"iv":1250,"implied_volatility":1250,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":74},"AMGN  261009C00445000",1.1,0.004343,0.000863,-0.013536,0.007113,0.000331,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":38},"AMGN  261009P00445000",40,44.25,52.3,-0.997709,0.000524,-0.007053,0.004,-0.084641,{"strike":1382,"call":1383,"put":1390,"callItm":74,"putItm":38,"isAtm":74},447.5,{"contract_symbol":1384,"symbol":1384,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1250,"implied_volatility":1250,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":74},"AMGN  261009C00447500",0.002741,0.000571,-0.008951,0.004703,0.000209,{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":537,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1393,"gamma":1394,"theta":1395,"vega":1396,"rho":1397,"in_the_money":38},"AMGN  261009P00447500",42.5,-0.998652,0.000323,-0.004354,0.002469,-0.085189,{"strike":1399,"call":1400,"put":1406,"callItm":74,"putItm":38,"isAtm":74},450,{"contract_symbol":1401,"symbol":1401,"bid":251,"ask":257,"last":1289,"change":251,"changePercent":9,"volume":251,"openInterest":259,"open_interest":259,"iv":1250,"implied_volatility":1250,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":590,"in_the_money":74},"AMGN  261009C00450000",0.001697,0.000369,-0.005796,0.003046,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":1409,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":38},"AMGN  261009P00450000",45,49.25,-0.999224,0.000195,-0.002623,0.001488,-0.08571,{"strike":1416,"call":1417,"put":1424,"callItm":74,"putItm":38,"isAtm":74},452.5,{"contract_symbol":1418,"symbol":1418,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1250,"implied_volatility":1250,"delta":1419,"gamma":1420,"theta":1421,"vega":1422,"rho":1423,"in_the_money":74},"AMGN  261009C00452500",0.001031,0.000234,-0.003676,0.001932,0.000079,{"contract_symbol":1425,"symbol":1425,"bid":1426,"ask":1427,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":38},"AMGN  261009P00452500",47.5,51.75,-0.999563,0.000115,-0.001543,0.000875,-0.086212,{"strike":1434,"call":1435,"put":1443,"callItm":74,"putItm":38,"isAtm":74},455,{"contract_symbol":1436,"symbol":1436,"bid":251,"ask":257,"last":1437,"change":251,"changePercent":9,"volume":251,"openInterest":45,"open_interest":45,"iv":1250,"implied_volatility":1250,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":74},"AMGN  261009C00455000",2.17,0.000615,0.000146,-0.002285,0.001201,0.000047,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":1446,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1447,"gamma":567,"theta":1448,"vega":1449,"rho":1450,"in_the_money":38},"AMGN  261009P00455000",50,54.25,-0.999759,-0.000886,0.000503,-0.086703,{"strike":1452,"call":1453,"put":1460,"callItm":74,"putItm":38,"isAtm":74},457.5,{"contract_symbol":1454,"symbol":1454,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1250,"implied_volatility":1250,"delta":1455,"gamma":1456,"theta":1457,"vega":1458,"rho":1459,"in_the_money":74},"AMGN  261009C00457500",0.00036,0.000089,-0.001393,0.000732,0.000027,{"contract_symbol":1461,"symbol":1461,"bid":1462,"ask":1463,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1464,"gamma":1465,"theta":1466,"vega":1467,"rho":1468,"in_the_money":38},"AMGN  261009P00457500",52.5,56.75,-0.99987,0.000037,-0.000498,0.000282,-0.087188,{"strike":1470,"call":1471,"put":1478,"callItm":74,"putItm":38,"isAtm":74},460,{"contract_symbol":1472,"symbol":1472,"bid":251,"ask":257,"last":691,"change":251,"changePercent":9,"volume":251,"openInterest":878,"open_interest":878,"iv":1250,"implied_volatility":1250,"delta":1473,"gamma":1474,"theta":1475,"vega":1476,"rho":1477,"in_the_money":74},"AMGN  261009C00460000",0.000207,0.000053,-0.000832,0.000437,0.000016,{"contract_symbol":1479,"symbol":1479,"bid":1480,"ask":1481,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1482,"gamma":1483,"theta":1484,"vega":1485,"rho":1486,"in_the_money":38},"AMGN  261009P00460000",55,59.25,-0.999931,0.00002,-0.000273,0.000155,-0.087669,{"strike":1488,"call":1489,"put":1496,"callItm":74,"putItm":38,"isAtm":74},462.5,{"contract_symbol":1490,"symbol":1490,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1250,"implied_volatility":1250,"delta":1491,"gamma":1492,"theta":1493,"vega":1494,"rho":1495,"in_the_money":74},"AMGN  261009C00462500",0.000117,0.000031,-0.000488,0.000256,0.000009,{"contract_symbol":1497,"symbol":1497,"bid":1498,"ask":1499,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1500,"gamma":1501,"theta":1502,"vega":1503,"rho":1504,"in_the_money":38},"AMGN  261009P00462500",57.25,61.65,-0.999965,0.000011,-0.000146,0.000083,-0.088148,{"strike":1506,"call":1507,"put":1514,"callItm":74,"putItm":38,"isAtm":74},465,{"contract_symbol":1508,"symbol":1508,"bid":251,"ask":1017,"last":1509,"change":251,"changePercent":9,"volume":251,"openInterest":259,"open_interest":259,"iv":1250,"implied_volatility":1250,"delta":1510,"gamma":1511,"theta":493,"vega":1512,"rho":1513,"in_the_money":74},"AMGN  261009C00465000",1.06,0.000065,0.000018,0.000147,0.000005,{"contract_symbol":1515,"symbol":1515,"bid":1516,"ask":1517,"last":1518,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1519,"gamma":1520,"theta":1521,"vega":1522,"rho":1523,"in_the_money":38},"AMGN  261009P00465000",59.75,64.25,50.36,-0.999982,0.000006,-0.000077,0.000044,-0.088626,{"strike":1525,"call":1526,"put":1530,"callItm":74,"putItm":38,"isAtm":74},467.5,{"contract_symbol":1527,"symbol":1527,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1250,"implied_volatility":1250,"delta":1528,"gamma":515,"theta":1529,"vega":1503,"rho":479,"in_the_money":74},"AMGN  261009C00467500",0.000036,-0.000158,{"contract_symbol":1531,"symbol":1531,"bid":1532,"ask":1533,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1534,"gamma":479,"theta":1535,"vega":1536,"rho":1537,"in_the_money":38},"AMGN  261009P00467500",62.5,66.75,-0.999991,-0.000039,0.000022,-0.089103,{"strike":1539,"call":1540,"put":1545,"callItm":74,"putItm":38,"isAtm":74},470,{"contract_symbol":1541,"symbol":1541,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1250,"implied_volatility":1250,"delta":1542,"gamma":1520,"theta":1543,"vega":1544,"rho":455,"in_the_money":74},"AMGN  261009C00470000",0.000019,-0.000088,0.000046,{"contract_symbol":1546,"symbol":1546,"bid":1547,"ask":1548,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1549,"gamma":455,"theta":570,"vega":1501,"rho":1550,"in_the_money":38},"AMGN  261009P00470000",64.7,68.75,-0.999996,-0.08958,{"strike":1552,"call":1553,"put":1559,"callItm":74,"putItm":38,"isAtm":74},475,{"contract_symbol":1554,"symbol":1554,"bid":251,"ask":257,"last":1555,"change":251,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":1250,"implied_volatility":1250,"delta":1513,"gamma":1556,"theta":1557,"vega":1558,"rho":251,"in_the_money":74},"AMGN  261009C00475000",1.77,0.000002,-0.000026,0.000013,{"contract_symbol":1560,"symbol":1560,"bid":1561,"ask":1562,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1563,"gamma":251,"theta":1564,"vega":479,"rho":1565,"in_the_money":38},"AMGN  261009P00475000",70,74.2,-0.999999,-0.000005,-0.090534,{"strike":1567,"call":1568,"put":1573,"callItm":74,"putItm":38,"isAtm":74},480,{"contract_symbol":1569,"symbol":1569,"bid":251,"ask":257,"last":1570,"change":251,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":1250,"implied_volatility":1250,"delta":455,"gamma":251,"theta":1571,"vega":1572,"rho":251,"in_the_money":74},"AMGN  261009C00480000",2.15,-0.000007,0.000004,{"contract_symbol":1574,"symbol":1574,"bid":981,"ask":1575,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1576,"gamma":251,"theta":443,"vega":455,"rho":1577,"in_the_money":38},"AMGN  261009P00480000",79.25,-1,-0.091487,{"strike":1579,"call":1580,"put":1583,"callItm":74,"putItm":38,"isAtm":74},485,{"contract_symbol":1581,"symbol":1581,"bid":251,"ask":257,"last":1582,"change":251,"changePercent":9,"volume":251,"openInterest":259,"open_interest":259,"iv":1250,"implied_volatility":1250,"delta":251,"gamma":251,"theta":532,"vega":455,"rho":251,"in_the_money":74},"AMGN  261009C00485000",1.36,{"contract_symbol":1584,"symbol":1584,"bid":1585,"ask":1586,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1576,"gamma":251,"theta":251,"vega":251,"rho":1587,"in_the_money":38},"AMGN  261009P00485000",79.7,84.2,-0.09244,{"strike":1589,"call":1590,"put":1592,"callItm":74,"putItm":38,"isAtm":74},490,{"contract_symbol":1591,"symbol":1591,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1250,"implied_volatility":1250,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009C00490000",{"contract_symbol":1593,"symbol":1593,"bid":1594,"ask":1595,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1576,"gamma":251,"theta":251,"vega":251,"rho":1596,"in_the_money":38},"AMGN  261009P00490000",85,89.25,-0.093393,{"strike":1598,"call":1599,"put":1601,"callItm":74,"putItm":38,"isAtm":74},495,{"contract_symbol":1600,"symbol":1600,"bid":251,"ask":257,"last":1021,"change":251,"changePercent":9,"volume":251,"openInterest":259,"open_interest":259,"iv":1250,"implied_volatility":1250,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009C00495000",{"contract_symbol":1602,"symbol":1602,"bid":1603,"ask":1604,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1576,"gamma":251,"theta":251,"vega":251,"rho":1605,"in_the_money":38},"AMGN  261009P00495000",89.75,93.75,-0.094346,{"strike":1607,"call":1608,"put":1611,"callItm":74,"putItm":38,"isAtm":74},500,{"contract_symbol":1609,"symbol":1609,"bid":251,"ask":257,"last":1610,"change":251,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":1250,"implied_volatility":1250,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009C00500000",2.06,{"contract_symbol":1612,"symbol":1612,"bid":1613,"ask":1614,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1576,"gamma":251,"theta":251,"vega":251,"rho":1615,"in_the_money":38},"AMGN  261009P00500000",95,99.25,-0.095299,{"strike":1617,"call":1618,"put":1621,"callItm":74,"putItm":38,"isAtm":74},505,{"contract_symbol":1619,"symbol":1619,"bid":251,"ask":257,"last":1620,"change":251,"changePercent":9,"volume":251,"openInterest":45,"open_interest":45,"iv":1250,"implied_volatility":1250,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009C00505000",2.86,{"contract_symbol":1622,"symbol":1622,"bid":1623,"ask":1624,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1576,"gamma":251,"theta":251,"vega":251,"rho":1625,"in_the_money":38},"AMGN  261009P00505000",99.95,103.7,-0.096252,{"strike":1627,"call":1628,"put":1632,"callItm":74,"putItm":38,"isAtm":74},510,{"contract_symbol":1629,"symbol":1629,"bid":251,"ask":257,"last":1630,"change":251,"changePercent":9,"volume":251,"openInterest":1631,"open_interest":1631,"iv":1250,"implied_volatility":1250,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009C00510000",0.27,80,{"contract_symbol":1633,"symbol":1633,"bid":217,"ask":1634,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1576,"gamma":251,"theta":251,"vega":251,"rho":1635,"in_the_money":38},"AMGN  261009P00510000",109.2,-0.097205,{"strike":1637,"call":1638,"put":1640,"callItm":74,"putItm":38,"isAtm":74},520,{"contract_symbol":1639,"symbol":1639,"bid":251,"ask":257,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1250,"implied_volatility":1250,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009C00520000",{"contract_symbol":1641,"symbol":1641,"bid":1642,"ask":1643,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1576,"gamma":251,"theta":251,"vega":251,"rho":1644,"in_the_money":38},"AMGN  261009P00520000",114.9,119.25,-0.099111,{"strike":1646,"call":1647,"put":1650,"callItm":74,"putItm":38,"isAtm":74},530,{"contract_symbol":1648,"symbol":1648,"bid":251,"ask":257,"last":670,"change":251,"changePercent":9,"volume":251,"openInterest":1649,"open_interest":1649,"iv":1250,"implied_volatility":1250,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":74},"AMGN  261009C00530000",90,{"contract_symbol":1651,"symbol":1651,"bid":1652,"ask":1653,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1261,"implied_volatility":1261,"delta":1576,"gamma":251,"theta":251,"vega":251,"rho":1654,"in_the_money":38},"AMGN  261009P00530000",125,129.25,-0.101016,"2026-10-02T22:20:20.113869+00:00"]