[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMR":3,"homepage-market-summary":30,"stock-options-AMR":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alpha Metallurgical Resources, Inc.","NYSE",null,"BITUMINOUS COAL & LIGNITE SURFACE MINING","Alpha Metallurgical Resources Inc is a Tennessee-based coal mining company with operations across Virginia and West Virginia. The company's portfolio of mining operations consists of underground mines, surface mines, and coal preparation plants. It produces low-ash metallurgical coal, including High-Vol. A, Mid-Vol., High-Vol. B, and Low-Vol. coal, which is shipped to domestic and international coke and steel producers. The reportable segment of the company is Met. It extracts, processes and markets met and thermal coal from deep and surface mines for sale to steel and coke producers, industrial customers, and electric utilities.","3,950","Bristol, TN",{"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},171.54,173,174.08,170.76,170.29,1.25,0.73,200474.475343,8271,172.013,452,0.0099999998,779160.9297282324,37.9,2130,{"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":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":814,"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",14,"261016",0.6,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},19,2268,2.8,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",49,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-02-19",140,"270219",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-05-21",231,"270521",[201,223,243,261,280,299,321,343,369,394,421,447,473,500,524,550,574,599,622,645,666,686,706,726,746,767,783,798],{"strike":202,"call":203,"put":214,"callItm":39,"putItm":113,"isAtm":113},115,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":39},"AMR   261016C00115000",52.9,60.3,0,0.7524,0.997344,0.000324,-0.007397,0.002754,0.043924,{"contract_symbol":215,"symbol":215,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":113},"AMR   261016P00115000",0.7,0.6744,-0.000989,0.000147,-0.002695,0.001119,-0.000068,{"strike":224,"call":225,"put":234,"callItm":39,"putItm":113,"isAtm":113},120,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":39},"AMR   261016C00120000",48.2,55.3,0.993766,0.000696,-0.015869,0.005909,0.045594,{"contract_symbol":235,"symbol":235,"bid":207,"ask":236,"last":122,"change":207,"changePercent":9,"volume":207,"openInterest":237,"open_interest":237,"iv":217,"implied_volatility":217,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":113},"AMR   261016P00120000",1.5,2,-0.002791,0.000378,-0.006932,0.00288,-0.000191,{"strike":244,"call":245,"put":254,"callItm":39,"putItm":113,"isAtm":113},125,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":39},"AMR   261016C00125000",42.9,50.2,0.986844,0.001338,-0.030515,0.011362,0.04703,{"contract_symbol":255,"symbol":255,"bid":207,"ask":236,"last":122,"change":207,"changePercent":9,"volume":207,"openInterest":237,"open_interest":237,"iv":217,"implied_volatility":217,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":113},"AMR   261016P00125000",-0.006902,0.000849,-0.015564,0.006466,-0.000474,{"strike":262,"call":263,"put":272,"callItm":39,"putItm":113,"isAtm":113},130,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":39},"AMR   261016C00130000",38,45.4,0.974733,0.002333,-0.053202,0.01981,0.0481,{"contract_symbol":273,"symbol":273,"bid":207,"ask":274,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":217,"implied_volatility":217,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":113},"AMR   261016P00130000",0.75,-0.01518,0.001689,-0.030941,0.012853,-0.001048,{"strike":281,"call":282,"put":291,"callItm":39,"putItm":113,"isAtm":113},135,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":39},"AMR   261016C00135000",34.5,40.5,0.955368,0.003725,-0.084955,0.031633,0.048653,{"contract_symbol":292,"symbol":292,"bid":207,"ask":293,"last":236,"change":207,"changePercent":9,"volume":207,"openInterest":237,"open_interest":237,"iv":217,"implied_volatility":217,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":113},"AMR   261016P00135000",1.15,-0.030079,0.00301,-0.055145,0.022908,-0.002085,{"strike":194,"call":300,"put":310,"callItm":39,"putItm":113,"isAtm":113},{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":39},"AMR   261016C00140000",28.3,35.6,0.7085,0.937454,0.00517,-0.104536,0.04134,0.049318,{"contract_symbol":311,"symbol":311,"bid":207,"ask":312,"last":313,"change":207,"changePercent":9,"volume":207,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":113},"AMR   261016P00140000",1.35,1.6,6,0.662,-0.051339,0.004736,-0.083607,0.035385,-0.003571,{"strike":322,"call":323,"put":333,"callItm":39,"putItm":113,"isAtm":113},145,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":39},"AMR   261016C00145000",24.9,30.9,0.6763,0.909108,0.0072,-0.132657,0.054955,0.049244,{"contract_symbol":334,"symbol":334,"bid":335,"ask":312,"last":127,"change":207,"changePercent":9,"volume":207,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":113},"AMR   261016P00145000",0.5,29,0.6521,-0.083798,0.007027,-0.120385,0.05172,-0.005853,{"strike":344,"call":345,"put":357,"callItm":39,"putItm":113,"isAtm":113},150,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":207,"changePercent":9,"volume":207,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"AMR   261016C00150000",20.6,26.3,36,1,0.642,0.870791,0.009768,-0.162155,0.070768,0.048464,{"contract_symbol":358,"symbol":358,"bid":216,"ask":359,"last":360,"change":361,"changePercent":9,"volume":237,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":113},"AMR   261016P00150000",1.75,1.1,-0.4,90,0.6155,-0.120315,0.009692,-0.147915,0.067327,-0.008411,{"strike":370,"call":371,"put":383,"callItm":39,"putItm":113,"isAtm":113},155,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":207,"changePercent":9,"volume":207,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":39},"AMR   261016C00155000",16.2,22.1,40.35,3,0.6132,0.817082,0.012866,-0.194901,0.089044,0.04658,{"contract_symbol":384,"symbol":384,"bid":173,"ask":385,"last":386,"change":122,"changePercent":9,"volume":350,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":113},"AMR   261016P00155000",2.55,3.5,55,0.5726,-0.168472,0.013079,-0.172744,0.084521,-0.011782,{"strike":395,"call":396,"put":408,"callItm":39,"putItm":113,"isAtm":113},160,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":207,"changePercent":9,"volume":207,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":39},"AMR   261016C00160000",11.6,17.7,20.85,7,0.6235,0.736114,0.015604,-0.244351,0.109801,0.042633,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":185,"change":412,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":113},"AMR   261016P00160000",2.1,3.4,-0.55,5,89,0.5559,-0.243814,0.016788,-0.209017,0.105333,-0.017134,{"strike":422,"call":423,"put":434,"callItm":39,"putItm":113,"isAtm":113},165,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":207,"changePercent":9,"volume":207,"openInterest":183,"open_interest":183,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":39},"AMR   261016C00165000",10.6,13.5,11.1,0.6103,0.649873,0.018068,-0.271099,0.12445,0.038266,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":439,"changePercent":9,"volume":376,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":113},"AMR   261016P00165000",3.8,4.8,4,-0.98,47,0.5529,-0.339749,0.019723,-0.242835,0.123059,-0.024062,{"strike":448,"call":449,"put":461,"callItm":39,"putItm":113,"isAtm":39},170,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":207,"changePercent":9,"volume":207,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":39},"AMR   261016C00170000",7.8,11.9,10,18,0.5658,0.554401,0.020794,-0.268129,0.132775,0.033276,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":207,"changePercent":9,"volume":207,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":113},"AMR   261016P00170000",5.8,6.9,6.24,15,0.548,-0.445243,0.021465,-0.259679,0.132758,-0.031811,{"strike":474,"call":475,"put":488,"callItm":113,"putItm":39,"isAtm":113},175,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":480,"changePercent":9,"volume":237,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":113},"AMR   261016C00175000",5.6,6.7,6.1,-0.1,128,0.5629,0.449853,0.02093,-0.267139,0.132962,0.027291,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":493,"changePercent":9,"volume":237,"openInterest":440,"open_interest":440,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":39},"AMR   261016P00175000",8.4,10.5,9.2,0.26,0.5836,-0.546795,0.020207,-0.277263,0.1331,-0.039713,{"strike":501,"call":502,"put":512,"callItm":113,"putItm":39,"isAtm":113},180,{"contract_symbol":503,"symbol":503,"bid":436,"ask":504,"last":413,"change":207,"changePercent":9,"volume":207,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":113},"AMR   261016C00180000",5.1,305,0.5641,0.35178,0.019581,-0.251005,0.124663,0.02152,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":207,"changePercent":9,"volume":207,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":39},"AMR   261016P00180000",11.4,14.9,17.83,45,0.6093,-0.634488,0.018371,-0.274753,0.126333,-0.046831,{"strike":525,"call":526,"put":538,"callItm":113,"putItm":39,"isAtm":113},185,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":207,"changePercent":9,"volume":207,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":113},"AMR   261016C00185000",2.15,3.3,2.4,216,0.546,0.256899,0.017573,-0.211059,0.108294,0.01587,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":207,"changePercent":9,"volume":207,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":39},"AMR   261016P00185000",13.7,18.6,18.71,50,0.6107,-0.716289,0.016513,-0.248054,0.113807,-0.053596,{"strike":551,"call":552,"put":562,"callItm":113,"putItm":39,"isAtm":113},190,{"contract_symbol":553,"symbol":553,"bid":293,"ask":554,"last":237,"change":207,"changePercent":9,"volume":207,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":113},"AMR   261016C00190000",2.7,109,0.5591,0.189773,0.014437,-0.181788,0.091097,0.01177,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":207,"changePercent":9,"volume":207,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":39},"AMR   261016P00190000",17.9,24.2,23.3,28,0.6046,-0.789286,0.014217,-0.209366,0.097013,-0.059888,{"strike":575,"call":576,"put":587,"callItm":113,"putItm":39,"isAtm":113},195,{"contract_symbol":577,"symbol":577,"bid":578,"ask":185,"last":236,"change":579,"changePercent":9,"volume":376,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":113},"AMR   261016C00195000",0.55,-0.5,181,0.5574,0.131439,0.011383,-0.142478,0.071611,0.008195,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":477,"changePercent":9,"volume":350,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":39},"AMR   261016P00195000",21.4,27.2,22,27,0.5845,-0.855999,0.011553,-0.15901,0.076214,-0.065845,{"strike":600,"call":601,"put":610,"callItm":113,"putItm":39,"isAtm":113},200,{"contract_symbol":602,"symbol":602,"bid":207,"ask":236,"last":350,"change":207,"changePercent":9,"volume":207,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":113},"AMR   261016C00200000",284,0.5295,0.076606,0.008086,-0.091346,0.048328,0.004814,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":207,"changePercent":9,"volume":207,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":39},"AMR   261016P00200000",26.1,31.6,27.19,134,0.597,-0.895152,0.009057,-0.130036,0.061023,-0.070177,{"strike":623,"call":624,"put":633,"callItm":113,"putItm":39,"isAtm":113},210,{"contract_symbol":625,"symbol":625,"bid":207,"ask":350,"last":181,"change":207,"changePercent":9,"volume":207,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":113},"AMR   261016C00210000",24,0.5698,0.039455,0.004452,-0.058223,0.028628,0.002484,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":207,"changePercent":9,"volume":207,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":39},"AMR   261016P00210000",35.2,42.6,34.62,40,0.6509,-0.936155,0.005719,-0.097588,0.042007,-0.076564,{"strike":646,"call":647,"put":656,"callItm":113,"putItm":39,"isAtm":113},220,{"contract_symbol":648,"symbol":648,"bid":207,"ask":236,"last":649,"change":207,"changePercent":9,"volume":207,"openInterest":650,"open_interest":650,"iv":627,"implied_volatility":627,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":113},"AMR   261016C00220000",0.2,79,0.014855,0.001962,-0.025659,0.012616,0.00094,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":207,"changePercent":9,"volume":207,"openInterest":350,"open_interest":350,"iv":639,"implied_volatility":639,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":39},"AMR   261016P00220000",45.1,52.2,46,-0.970503,0.003068,-0.052364,0.02254,-0.082529,{"strike":667,"call":668,"put":676,"callItm":113,"putItm":39,"isAtm":113},230,{"contract_symbol":669,"symbol":669,"bid":207,"ask":173,"last":670,"change":207,"changePercent":9,"volume":207,"openInterest":466,"open_interest":466,"iv":627,"implied_volatility":627,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":113},"AMR   261016C00230000",0.3,0.005051,0.000762,-0.009969,0.004902,0.000321,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":639,"implied_volatility":639,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":39},"AMR   261016P00230000",55.1,62.4,37.6,-0.987356,0.001495,-0.025506,0.010979,-0.087417,{"strike":687,"call":688,"put":696,"callItm":113,"putItm":39,"isAtm":113},240,{"contract_symbol":689,"symbol":689,"bid":207,"ask":649,"last":73,"change":207,"changePercent":9,"volume":207,"openInterest":690,"open_interest":690,"iv":627,"implied_volatility":627,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":113},"AMR   261016C00240000",31,0.00157,0.000266,-0.003475,0.001709,0.0001,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":639,"implied_volatility":639,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":39},"AMR   261016P00240000",65.1,72.4,65.66,-0.994928,0.00067,-0.011431,0.00492,-0.091728,{"strike":707,"call":708,"put":716,"callItm":113,"putItm":39,"isAtm":113},250,{"contract_symbol":709,"symbol":709,"bid":207,"ask":216,"last":710,"change":207,"changePercent":9,"volume":207,"openInterest":349,"open_interest":349,"iv":627,"implied_volatility":627,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":113},"AMR   261016C00250000",0.63,0.000451,0.000084,-0.001103,0.000542,0.000029,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":639,"implied_volatility":639,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":39},"AMR   261016P00250000",75.1,82.1,26.7,-0.998081,0.000279,-0.004767,0.002052,-0.095762,{"strike":727,"call":728,"put":737,"callItm":113,"putItm":39,"isAtm":113},260,{"contract_symbol":729,"symbol":729,"bid":207,"ask":335,"last":730,"change":207,"changePercent":9,"volume":207,"openInterest":731,"open_interest":731,"iv":627,"implied_volatility":627,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":113},"AMR   261016C00260000",0.23,20,0.000121,0.000025,-0.000323,0.000159,0.000008,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":639,"implied_volatility":639,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":39},"AMR   261016P00260000",85.1,91.9,-0.99931,0.000109,-0.001868,0.000804,-0.099675,{"strike":747,"call":748,"put":757,"callItm":113,"putItm":39,"isAtm":113},270,{"contract_symbol":749,"symbol":749,"bid":207,"ask":335,"last":750,"change":207,"changePercent":9,"volume":207,"openInterest":751,"open_interest":751,"iv":627,"implied_volatility":627,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":113},"AMR   261016C00270000",0.18,58,0.00003,0.000007,-0.000088,0.000043,0.000002,{"contract_symbol":758,"symbol":758,"bid":759,"ask":760,"last":761,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":639,"implied_volatility":639,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":39},"AMR   261016P00270000",95.1,101.9,43.1,-0.999763,0.000041,-0.000693,0.000298,-0.10354,{"strike":768,"call":769,"put":774,"callItm":113,"putItm":39,"isAtm":113},280,{"contract_symbol":770,"symbol":770,"bid":207,"ask":335,"last":771,"change":207,"changePercent":9,"volume":207,"openInterest":466,"open_interest":466,"iv":627,"implied_volatility":627,"delta":753,"gamma":756,"theta":772,"vega":773,"rho":207,"in_the_money":113},"AMR   261016C00280000",0.08,-0.000023,0.000011,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":639,"implied_volatility":639,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":39},"AMR   261016P00280000",105.1,111.1,-0.999922,0.000014,-0.000246,0.000106,-0.107385,{"strike":784,"call":785,"put":789,"callItm":113,"putItm":39,"isAtm":113},290,{"contract_symbol":786,"symbol":786,"bid":207,"ask":335,"last":73,"change":207,"changePercent":9,"volume":207,"openInterest":401,"open_interest":401,"iv":627,"implied_volatility":627,"delta":756,"gamma":207,"theta":787,"vega":788,"rho":207,"in_the_money":113},"AMR   261016C00290000",-0.000006,0.000003,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":639,"implied_volatility":639,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":39},"AMR   261016P00290000",115.1,122.3,-0.999975,0.000005,-0.000084,0.000036,-0.111224,{"strike":799,"call":800,"put":805,"callItm":113,"putItm":39,"isAtm":113},300,{"contract_symbol":801,"symbol":801,"bid":207,"ask":335,"last":802,"change":207,"changePercent":9,"volume":207,"openInterest":376,"open_interest":376,"iv":627,"implied_volatility":627,"delta":207,"gamma":207,"theta":803,"vega":804,"rho":207,"in_the_money":113},"AMR   261016C00300000",1.95,-0.000001,0.000001,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":809,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":639,"implied_volatility":639,"delta":810,"gamma":756,"theta":811,"vega":812,"rho":813,"in_the_money":39},"AMR   261016P00300000",125.1,132.4,68.43,-0.999992,-0.000027,0.000012,-0.11506,"2026-10-02T20:56:15.848264+00:00"]