[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMZN":3,"homepage-market-summary":30,"stock-options-AMZN":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMZN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amazon.Com Inc","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Amazon is the leading online retailer and marketplace for third party sellers. Retail related revenue represents approximately 74% of total, followed by Amazon Web Services (17%), and advertising services (9%). International segments constitute 22% of Amazon's total revenue, led by Germany, the United Kingdom, and Japan.","1,576,000","Seattle, WA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},251.52,251.505,253.5577,250.02,248.23,3.29,1.33,32696865.136788,429845,251.4102,287.2,0.065624997,131130888.4045072,87.6,7391,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":280,"updated_at":1130,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-05","Weekly",3,"261005",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},125216,33474,0.45,[186,187,191,195,199,203,208,212,216,220,224,228,232,236,240,244,248,252,256,260,264,268,272,276],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-07",5,"261007",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-09",7,"261009",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-12",10,"261012",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-14",12,"261014",{"date":204,"label":204,"type":205,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":209,"label":209,"type":177,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-10-23",21,"261023",{"date":213,"label":213,"type":177,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-10-30",28,"261030",{"date":217,"label":217,"type":177,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-11-06",35,"261106",{"date":221,"label":221,"type":177,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2026-11-13",42,"261113",{"date":225,"label":225,"type":205,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2026-11-20",49,"261120",{"date":229,"label":229,"type":205,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2026-12-18",77,"261218",{"date":233,"label":233,"type":205,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-01-15",105,"270115",{"date":237,"label":237,"type":205,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-02-19",140,"270219",{"date":241,"label":241,"type":205,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-03-19",168,"270319",{"date":245,"label":245,"type":205,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-04-16",196,"270416",{"date":249,"label":249,"type":205,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2027-06-17",258,"270617",{"date":253,"label":253,"type":205,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2027-07-16",287,"270716",{"date":257,"label":257,"type":205,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2027-09-17",350,"270917",{"date":261,"label":261,"type":205,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2027-12-17",441,"271217",{"date":265,"label":265,"type":205,"days_to_expiration":266,"dte":266,"compact":267,"implied_volatility":9},"2028-01-21",476,"280121",{"date":269,"label":269,"type":205,"days_to_expiration":270,"dte":270,"compact":271,"implied_volatility":9},"2028-06-16",623,"280616",{"date":273,"label":273,"type":205,"days_to_expiration":274,"dte":274,"compact":275,"implied_volatility":9},"2028-12-15",805,"281215",{"date":277,"label":277,"type":205,"days_to_expiration":278,"dte":278,"compact":279,"implied_volatility":9},"2029-01-19",840,"290119",[281,296,305,316,328,341,353,366,382,402,424,447,469,496,522,549,575,602,630,659,688,714,744,771,800,827,851,875,899,922,942,962,978,996,1011,1026,1040,1053,1067,1076,1084,1093,1102,1111,1120],{"strike":282,"call":283,"put":292,"callItm":39,"putItm":75,"isAtm":75},180,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":9,"changePercent":9,"volume":288,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":46,"gamma":289,"theta":289,"vega":289,"rho":291,"in_the_money":39},"AMZN  261005C00180000",69.8,73.3,71.87,2,0,0.3019,0.014314,{"contract_symbol":293,"symbol":293,"bid":289,"ask":294,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":295,"implied_volatility":295,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005P00180000",0.01,0.375,{"strike":297,"call":298,"put":303,"callItm":39,"putItm":75,"isAtm":75},185,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":46,"gamma":289,"theta":289,"vega":289,"rho":302,"in_the_money":39},"AMZN  261005C00185000",64.6,68.3,0.014712,{"contract_symbol":304,"symbol":304,"bid":289,"ask":294,"last":294,"change":9,"changePercent":9,"volume":288,"openInterest":289,"open_interest":289,"iv":295,"implied_volatility":295,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005P00185000",{"strike":306,"call":307,"put":312,"callItm":39,"putItm":75,"isAtm":75},190,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":46,"gamma":289,"theta":289,"vega":289,"rho":311,"in_the_money":39},"AMZN  261005C00190000",60.4,63.3,0.01511,{"contract_symbol":313,"symbol":313,"bid":289,"ask":314,"last":315,"change":9,"changePercent":9,"volume":288,"openInterest":289,"open_interest":289,"iv":295,"implied_volatility":295,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005P00190000",0.05,0.03,{"strike":317,"call":318,"put":324,"callItm":39,"putItm":75,"isAtm":75},195,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":289,"changePercent":9,"volume":289,"openInterest":189,"open_interest":189,"iv":290,"implied_volatility":290,"delta":46,"gamma":289,"theta":289,"vega":289,"rho":323,"in_the_money":39},"AMZN  261005C00195000",54.6,58.3,51.96,0.015507,{"contract_symbol":325,"symbol":325,"bid":289,"ask":326,"last":327,"change":9,"changePercent":9,"volume":288,"openInterest":289,"open_interest":289,"iv":295,"implied_volatility":295,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005P00195000",0.23,0.07,{"strike":329,"call":330,"put":338,"callItm":39,"putItm":75,"isAtm":75},200,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":335,"changePercent":9,"volume":336,"openInterest":189,"open_interest":189,"iv":290,"implied_volatility":290,"delta":46,"gamma":289,"theta":289,"vega":289,"rho":337,"in_the_money":39},"AMZN  261005C00200000",49.6,53.3,51.23,1.25,66,0.015905,{"contract_symbol":339,"symbol":339,"bid":289,"ask":340,"last":315,"change":289,"changePercent":9,"volume":289,"openInterest":193,"open_interest":193,"iv":295,"implied_volatility":295,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005P00200000",0.52,{"strike":342,"call":343,"put":350,"callItm":39,"putItm":75,"isAtm":75},205,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":9,"changePercent":9,"volume":348,"openInterest":289,"open_interest":289,"iv":290,"implied_volatility":290,"delta":46,"gamma":289,"theta":289,"vega":289,"rho":349,"in_the_money":39},"AMZN  261005C00205000",44.6,48.3,47.18,4,0.016303,{"contract_symbol":351,"symbol":351,"bid":289,"ask":340,"last":352,"change":289,"changePercent":9,"volume":289,"openInterest":46,"open_interest":46,"iv":295,"implied_volatility":295,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005P00205000",0.02,{"strike":354,"call":355,"put":362,"callItm":39,"putItm":75,"isAtm":75},210,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":360,"changePercent":9,"volume":348,"openInterest":46,"open_interest":46,"iv":290,"implied_volatility":290,"delta":46,"gamma":289,"theta":289,"vega":289,"rho":361,"in_the_money":39},"AMZN  261005C00210000",39.6,43.3,40.95,3.85,0.0167,{"contract_symbol":363,"symbol":363,"bid":289,"ask":294,"last":294,"change":364,"changePercent":9,"volume":288,"openInterest":365,"open_interest":365,"iv":295,"implied_volatility":295,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005P00210000",-0.41,22,{"strike":367,"call":368,"put":375,"callItm":39,"putItm":75,"isAtm":75},215,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":373,"changePercent":9,"volume":288,"openInterest":348,"open_interest":348,"iv":290,"implied_volatility":290,"delta":46,"gamma":289,"theta":289,"vega":289,"rho":374,"in_the_money":39},"AMZN  261005C00215000",34.6,38.3,35.85,3.62,0.017098,{"contract_symbol":376,"symbol":376,"bid":289,"ask":123,"last":294,"change":289,"changePercent":9,"volume":365,"openInterest":377,"open_interest":377,"iv":295,"implied_volatility":295,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":289,"in_the_money":75},"AMZN  261005P00215000",26,-0.000002,0.000001,-0.000011,0.000002,{"strike":383,"call":384,"put":392,"callItm":39,"putItm":75,"isAtm":75},220,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":389,"changePercent":9,"volume":201,"openInterest":390,"open_interest":390,"iv":290,"implied_volatility":290,"delta":46,"gamma":289,"theta":378,"vega":289,"rho":391,"in_the_money":39},"AMZN  261005C00220000",30,32.5,30.32,0.96,24,0.017495,{"contract_symbol":393,"symbol":393,"bid":289,"ask":294,"last":294,"change":394,"changePercent":9,"volume":395,"openInterest":396,"open_interest":396,"iv":295,"implied_volatility":295,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":75},"AMZN  261005P00220000",-0.02,532,45,-0.000035,0.000018,-0.000215,0.000033,-0.000001,{"strike":403,"call":404,"put":415,"callItm":39,"putItm":75,"isAtm":75},222.5,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":409,"changePercent":9,"volume":410,"openInterest":377,"open_interest":377,"iv":290,"implied_volatility":290,"delta":411,"gamma":381,"theta":412,"vega":413,"rho":414,"in_the_money":39},"AMZN  261005C00222500",27.9,29.75,28.72,1.97,118,0.999997,-0.000018,0.000003,0.017694,{"contract_symbol":416,"symbol":416,"bid":289,"ask":352,"last":294,"change":113,"changePercent":9,"volume":417,"openInterest":418,"open_interest":418,"iv":295,"implied_volatility":295,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":75},"AMZN  261005P00222500",6,33,-0.000139,0.000064,-0.000779,0.000121,-0.000003,{"strike":425,"call":426,"put":439,"callItm":39,"putItm":75,"isAtm":75},225,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":431,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":290,"implied_volatility":290,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"AMZN  261005C00225000",25.55,26.85,25.75,-0.45,74,23,0.999979,0.000014,-0.000107,0.000021,0.017893,{"contract_symbol":440,"symbol":440,"bid":289,"ask":294,"last":352,"change":394,"changePercent":9,"volume":433,"openInterest":441,"open_interest":441,"iv":295,"implied_volatility":295,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":75},"AMZN  261005P00225000",64,-0.000482,0.000204,-0.002481,0.000384,-0.00001,{"strike":448,"call":449,"put":462,"callItm":39,"putItm":75,"isAtm":75},227.5,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":454,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":290,"implied_volatility":290,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":39},"AMZN  261005C00227500",22.5,24.95,22.85,0.95,134,59,0.999884,0.000067,-0.000528,0.000102,0.01809,{"contract_symbol":463,"symbol":463,"bid":289,"ask":294,"last":315,"change":289,"changePercent":9,"volume":288,"openInterest":238,"open_interest":238,"iv":295,"implied_volatility":295,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":75},"AMZN  261005P00227500",-0.001486,0.000576,-0.006994,0.001083,-0.00003,{"strike":470,"call":471,"put":485,"callItm":39,"putItm":75,"isAtm":75},230,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":476,"changePercent":9,"volume":477,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":39},"AMZN  261005C00230000",20.5,21.8,21.41,2.09,249,198,0.2724,0.999858,0.00009,-0.000578,0.000123,0.018288,{"contract_symbol":486,"symbol":486,"bid":289,"ask":294,"last":294,"change":487,"changePercent":9,"volume":488,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":75},"AMZN  261005P00230000",-0.04,341,107,0.3549,-0.002625,0.00102,-0.011098,0.001816,-0.000053,{"strike":497,"call":498,"put":512,"callItm":39,"putItm":75,"isAtm":75},232.5,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":503,"changePercent":9,"volume":504,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":39},"AMZN  261005C00232500",17.6,20,18.23,1.41,272,91,0.2425,0.999823,0.000124,-0.000631,0.000151,0.018486,{"contract_symbol":513,"symbol":513,"bid":294,"ask":352,"last":352,"change":487,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":75},"AMZN  261005P00232500",29,164,0.3383,-0.005103,0.001944,-0.019202,0.003297,-0.000103,{"strike":523,"call":524,"put":538,"callItm":39,"putItm":75,"isAtm":75},235,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":529,"changePercent":9,"volume":530,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":39},"AMZN  261005C00235000",14.65,17.7,15.53,2.1,573,243,0.2124,0.999777,0.000176,-0.000687,0.000188,0.018684,{"contract_symbol":539,"symbol":539,"bid":294,"ask":315,"last":352,"change":540,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":75},"AMZN  261005P00235000",-0.07,227,609,0.3118,-0.008203,0.003209,-0.026935,0.005018,-0.000165,{"strike":550,"call":551,"put":564,"callItm":39,"putItm":75,"isAtm":75},237.5,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":556,"changePercent":9,"volume":557,"openInterest":367,"open_interest":367,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":39},"AMZN  261005C00237500",12.85,14.45,13.9,2.51,2111,0.182,0.999714,0.00026,-0.000743,0.000237,0.018881,{"contract_symbol":565,"symbol":565,"bid":352,"ask":315,"last":352,"change":566,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":75},"AMZN  261005P00237500",-0.12,278,256,0.279,-0.012115,0.00504,-0.033875,0.007053,-0.000244,{"strike":576,"call":577,"put":590,"callItm":39,"putItm":75,"isAtm":75},240,{"contract_symbol":578,"symbol":578,"bid":579,"ask":201,"last":580,"change":581,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":39},"AMZN  261005C00240000",10.4,11.09,2.35,4979,590,0.1511,0.999623,0.000405,-0.000797,0.000307,0.019078,{"contract_symbol":591,"symbol":591,"bid":315,"ask":592,"last":315,"change":593,"changePercent":9,"volume":594,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":75},"AMZN  261005P00240000",0.04,-0.25,1012,774,0.2458,-0.018882,0.008377,-0.043686,0.010326,-0.00038,{"strike":603,"call":604,"put":618,"callItm":39,"putItm":75,"isAtm":75},242.5,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":609,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":39},"AMZN  261005C00242500",8.15,10.55,9.5,2.54,6960,137,0.1554,0.994261,0.004697,-0.00979,0.00366,0.01917,{"contract_symbol":619,"symbol":619,"bid":314,"ask":327,"last":620,"change":621,"changePercent":9,"volume":622,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":75},"AMZN  261005P00242500",0.09,-0.44,1420,1154,0.2188,-0.035929,0.016113,-0.066586,0.01768,-0.000723,{"strike":631,"call":632,"put":646,"callItm":39,"putItm":75,"isAtm":75},245,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":637,"changePercent":9,"volume":638,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":39},"AMZN  261005C00245000",5.95,7.8,6.8,2.45,9841,283,0.1701,0.948924,0.027545,-0.068768,0.023491,0.018457,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":649,"change":650,"changePercent":9,"volume":651,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":75},"AMZN  261005P00245000",0.12,0.15,-1,2918,1764,0.1969,-0.078689,0.033297,-0.111439,0.032878,-0.001584,{"strike":660,"call":661,"put":675,"callItm":39,"putItm":75,"isAtm":75},247.5,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":666,"changePercent":9,"volume":667,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":39},"AMZN  261005C00247500",4.1,4.55,4.16,1.38,2078,1415,0.1794,0.82005,0.065299,-0.181452,0.058752,0.016057,{"contract_symbol":676,"symbol":676,"bid":153,"ask":677,"last":678,"change":679,"changePercent":9,"volume":680,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":75},"AMZN  261005P00247500",0.42,0.37,-1.63,4274,1559,0.1834,-0.185167,0.065018,-0.188858,0.05981,-0.003731,{"strike":52,"call":689,"put":703,"callItm":39,"putItm":75,"isAtm":39},{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":694,"changePercent":9,"volume":695,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":39},"AMZN  261005C00250000",2.36,2.61,2.46,0.81,7976,2194,0.1773,0.614345,0.096337,-0.261351,0.085644,0.012093,{"contract_symbol":704,"symbol":704,"bid":67,"ask":46,"last":103,"change":705,"changePercent":9,"volume":706,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":75},"AMZN  261005P00250000",-2.44,6657,2107,0.1818,-0.388246,0.094145,-0.268478,0.085811,-0.007843,{"strike":715,"call":716,"put":730,"callItm":75,"putItm":39,"isAtm":39},252.5,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":721,"changePercent":9,"volume":722,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":75},"AMZN  261005C00252500",1.1,1.23,1.18,0.24,17146,2309,0.1827,0.371366,0.092398,-0.266229,0.084654,0.007334,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":735,"changePercent":9,"volume":736,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":39},"AMZN  261005P00252500",2.07,2.31,2.23,-2.97,2397,386,0.1716,-0.637016,0.097635,-0.248171,0.084017,-0.012906,{"strike":745,"call":746,"put":758,"callItm":75,"putItm":39,"isAtm":75},255,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":53,"change":294,"changePercent":9,"volume":750,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":75},"AMZN  261005C00255000",0.46,0.6,19861,5287,0.1867,0.180762,0.062918,-0.189382,0.058918,0.003577,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":761,"change":762,"changePercent":9,"volume":763,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":39},"AMZN  261005P00255000",2.97,4.25,-2.57,1776,303,0.2027,-0.799268,0.061798,-0.219289,0.062832,-0.01631,{"strike":772,"call":773,"put":786,"callItm":75,"putItm":39,"isAtm":75},257.5,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":540,"changePercent":9,"volume":778,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":75},"AMZN  261005C00257500",0.17,0.2,0.18,5700,1204,0.2006,0.081695,0.033627,-0.11678,0.033823,0.001618,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":790,"change":791,"changePercent":9,"volume":792,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":39},"AMZN  261005P00257500",6.05,6.65,6.44,-2.78,8414,465,0.235,-0.882355,0.037488,-0.178681,0.044174,-0.018152,{"strike":801,"call":802,"put":814,"callItm":75,"putItm":39,"isAtm":75},260,{"contract_symbol":803,"symbol":803,"bid":108,"ask":804,"last":327,"change":805,"changePercent":9,"volume":806,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":75},"AMZN  261005C00260000",0.08,-0.06,6617,2337,0.2063,0.030057,0.014753,-0.05419,0.015261,0.000596,{"contract_symbol":815,"symbol":815,"bid":606,"ask":816,"last":817,"change":818,"changePercent":9,"volume":819,"openInterest":820,"open_interest":820,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":39},"AMZN  261005P00260000",9.7,8.53,-2.67,6386,84,0.2575,-0.933434,0.022398,-0.128206,0.028923,-0.01936,{"strike":828,"call":829,"put":839,"callItm":75,"putItm":39,"isAtm":75},262.5,{"contract_symbol":830,"symbol":830,"bid":352,"ask":315,"last":315,"change":394,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":75},"AMZN  261005C00262500",721,866,0.2238,0.013521,0.006911,-0.029875,0.007755,0.000268,{"contract_symbol":840,"symbol":840,"bid":197,"ask":841,"last":842,"change":843,"changePercent":9,"volume":844,"openInterest":289,"open_interest":289,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":39},"AMZN  261005P00262500",12.15,11.7,-4.15,1268,0.299,-0.950383,0.015306,-0.118171,0.022955,-0.019895,{"strike":852,"call":853,"put":862,"callItm":75,"putItm":39,"isAtm":75},265,{"contract_symbol":854,"symbol":854,"bid":294,"ask":352,"last":352,"change":294,"changePercent":9,"volume":855,"openInterest":856,"open_interest":856,"iv":857,"implied_volatility":857,"delta":858,"gamma":757,"theta":859,"vega":860,"rho":861,"in_the_money":75},"AMZN  261005C00265000",521,3225,0.2447,0.007045,-0.018482,0.004389,0.00014,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":867,"changePercent":9,"volume":868,"openInterest":289,"open_interest":289,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":39},"AMZN  261005P00265000",13.1,14.8,14.28,-0.72,710,0.3463,-0.957886,0.011586,-0.119945,0.020121,-0.020243,{"strike":876,"call":877,"put":886,"callItm":75,"putItm":39,"isAtm":75},267.5,{"contract_symbol":878,"symbol":878,"bid":289,"ask":294,"last":294,"change":394,"changePercent":9,"volume":879,"openInterest":455,"open_interest":455,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":75},"AMZN  261005C00267500",133,0.2544,0.002766,0.001493,-0.008338,0.001904,0.000055,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":891,"changePercent":9,"volume":892,"openInterest":289,"open_interest":289,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":39},"AMZN  261005P00267500",15.1,17.55,16.81,-3.99,127,0.3912,-0.963579,0.009112,-0.120392,0.017877,-0.020555,{"strike":900,"call":901,"put":910,"callItm":75,"putItm":39,"isAtm":75},270,{"contract_symbol":902,"symbol":902,"bid":289,"ask":315,"last":352,"change":289,"changePercent":9,"volume":396,"openInterest":903,"open_interest":903,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":75},"AMZN  261005C00270000",1331,0.2777,0.001778,0.000916,-0.006098,0.001276,0.000035,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":914,"change":915,"changePercent":9,"volume":238,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":39},"AMZN  261005P00270000",17.9,20.35,19.29,-3.74,0.4341,-0.96809,0.007367,-0.119817,0.016036,-0.020844,{"strike":923,"call":924,"put":932,"callItm":75,"putItm":39,"isAtm":75},272.5,{"contract_symbol":925,"symbol":925,"bid":289,"ask":315,"last":315,"change":289,"changePercent":9,"volume":288,"openInterest":926,"open_interest":926,"iv":904,"implied_volatility":904,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":75},"AMZN  261005C00272500",16,0.000506,0.000289,-0.001922,0.000402,0.00001,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":289,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":39},"AMZN  261005P00272500",19.2,22.9,25.05,-0.981761,0.004606,-0.074911,0.010026,-0.021311,{"strike":943,"call":944,"put":951,"callItm":75,"putItm":39,"isAtm":75},275,{"contract_symbol":945,"symbol":945,"bid":289,"ask":294,"last":294,"change":289,"changePercent":9,"volume":390,"openInterest":946,"open_interest":946,"iv":904,"implied_volatility":904,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":413,"in_the_money":75},"AMZN  261005C00275000",760,0.000128,0.00008,-0.000534,0.000112,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":956,"changePercent":9,"volume":197,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":39},"AMZN  261005P00275000",21.7,24.6,22.6,-5.11,-0.99003,0.002735,-0.044478,0.005953,-0.021673,{"strike":963,"call":964,"put":970,"callItm":75,"putItm":39,"isAtm":75},277.5,{"contract_symbol":965,"symbol":965,"bid":289,"ask":314,"last":592,"change":289,"changePercent":9,"volume":289,"openInterest":193,"open_interest":193,"iv":904,"implied_volatility":904,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":379,"in_the_money":75},"AMZN  261005C00277500",0.000029,0.00002,-0.000131,0.000027,{"contract_symbol":971,"symbol":971,"bid":972,"ask":406,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":39},"AMZN  261005P00277500",24.2,-0.994786,0.001544,-0.025116,0.003361,-0.021965,{"strike":979,"call":980,"put":986,"callItm":75,"putItm":39,"isAtm":75},280,{"contract_symbol":981,"symbol":981,"bid":289,"ask":294,"last":315,"change":352,"changePercent":9,"volume":417,"openInterest":982,"open_interest":982,"iv":904,"implied_volatility":904,"delta":983,"gamma":984,"theta":985,"vega":983,"rho":289,"in_the_money":75},"AMZN  261005C00280000",353,0.000006,0.000004,-0.000029,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":990,"change":289,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":39},"AMZN  261005P00280000",26.7,30.4,31.67,-0.997389,0.00083,-0.013507,0.001808,-0.022215,{"strike":997,"call":998,"put":1001,"callItm":75,"putItm":39,"isAtm":75},282.5,{"contract_symbol":999,"symbol":999,"bid":289,"ask":314,"last":327,"change":289,"changePercent":9,"volume":289,"openInterest":206,"open_interest":206,"iv":904,"implied_volatility":904,"delta":379,"gamma":379,"theta":1000,"vega":379,"rho":289,"in_the_money":75},"AMZN  261005C00282500",-0.000006,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":1005,"change":289,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":39},"AMZN  261005P00282500",29.2,32.9,34.28,-0.998747,0.000426,-0.006927,0.000927,-0.022441,{"strike":1012,"call":1013,"put":1016,"callItm":75,"putItm":39,"isAtm":75},285,{"contract_symbol":1014,"symbol":1014,"bid":289,"ask":314,"last":294,"change":289,"changePercent":9,"volume":289,"openInterest":1015,"open_interest":1015,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":401,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00285000",18,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":1020,"change":289,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":39},"AMZN  261005P00285000",31.8,35.4,37.3,-0.999424,0.000209,-0.003392,0.000454,-0.022653,{"strike":1027,"call":1028,"put":1031,"callItm":75,"putItm":39,"isAtm":75},290,{"contract_symbol":1029,"symbol":1029,"bid":289,"ask":294,"last":294,"change":289,"changePercent":9,"volume":289,"openInterest":1030,"open_interest":1030,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00290000",8,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":39},"AMZN  261005P00290000",36.7,40.4,-0.999892,0.000044,-0.000712,0.000095,-0.02306,{"strike":1041,"call":1042,"put":1044,"callItm":75,"putItm":39,"isAtm":75},295,{"contract_symbol":1043,"symbol":1043,"bid":289,"ask":314,"last":184,"change":289,"changePercent":9,"volume":289,"openInterest":288,"open_interest":288,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00295000",{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":39},"AMZN  261005P00295000",41.7,45.4,-0.999983,0.000008,-0.000126,0.000017,-0.023459,{"strike":1054,"call":1055,"put":1058,"callItm":75,"putItm":39,"isAtm":75},300,{"contract_symbol":1056,"symbol":1056,"bid":289,"ask":294,"last":294,"change":540,"changePercent":9,"volume":189,"openInterest":1057,"open_interest":1057,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00300000",15,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":1062,"change":1063,"changePercent":9,"volume":46,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":1064,"gamma":379,"theta":1065,"vega":413,"rho":1066,"in_the_money":39},"AMZN  261005P00300000",46.7,50.4,48.55,-5.95,-0.999998,-0.000019,-0.023857,{"strike":1068,"call":1069,"put":1071,"callItm":75,"putItm":39,"isAtm":75},305,{"contract_symbol":1070,"symbol":1070,"bid":289,"ask":314,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00305000",{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":650,"gamma":289,"theta":378,"vega":289,"rho":1075,"in_the_money":39},"AMZN  261005P00305000",51.7,55.4,-0.024255,{"strike":1077,"call":1078,"put":1080,"callItm":75,"putItm":39,"isAtm":75},310,{"contract_symbol":1079,"symbol":1079,"bid":289,"ask":314,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00310000",{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":309,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":650,"gamma":289,"theta":289,"vega":289,"rho":1083,"in_the_money":39},"AMZN  261005P00310000",56.8,-0.024653,{"strike":1085,"call":1086,"put":1088,"callItm":75,"putItm":39,"isAtm":75},315,{"contract_symbol":1087,"symbol":1087,"bid":289,"ask":314,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00315000",{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":650,"gamma":289,"theta":289,"vega":289,"rho":1092,"in_the_money":39},"AMZN  261005P00315000",61.7,65.4,-0.02505,{"strike":1094,"call":1095,"put":1097,"callItm":75,"putItm":39,"isAtm":75},320,{"contract_symbol":1096,"symbol":1096,"bid":289,"ask":314,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00320000",{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":650,"gamma":289,"theta":289,"vega":289,"rho":1101,"in_the_money":39},"AMZN  261005P00320000",66.7,69.75,-0.025448,{"strike":1103,"call":1104,"put":1106,"callItm":75,"putItm":39,"isAtm":75},325,{"contract_symbol":1105,"symbol":1105,"bid":289,"ask":314,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00325000",{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":650,"gamma":289,"theta":289,"vega":289,"rho":1110,"in_the_money":39},"AMZN  261005P00325000",71.75,75.4,-0.025845,{"strike":1112,"call":1113,"put":1115,"callItm":75,"putItm":39,"isAtm":75},330,{"contract_symbol":1114,"symbol":1114,"bid":289,"ask":314,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00330000",{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":650,"gamma":289,"theta":289,"vega":289,"rho":1119,"in_the_money":39},"AMZN  261005P00330000",76.75,80.4,-0.026243,{"strike":1121,"call":1122,"put":1125,"callItm":75,"putItm":39,"isAtm":75},335,{"contract_symbol":1123,"symbol":1123,"bid":289,"ask":340,"last":327,"change":1124,"changePercent":9,"volume":288,"openInterest":189,"open_interest":189,"iv":904,"implied_volatility":904,"delta":289,"gamma":289,"theta":289,"vega":289,"rho":289,"in_the_money":75},"AMZN  261005C00335000",-0.18,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":9,"change":9,"changePercent":9,"volume":289,"openInterest":289,"open_interest":289,"iv":916,"implied_volatility":916,"delta":650,"gamma":289,"theta":289,"vega":289,"rho":1129,"in_the_money":39},"AMZN  261005P00335000",81.75,85.4,-0.026641,"2026-10-02T22:22:22.673129+00:00"]