[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARES":3,"homepage-market-summary":30,"stock-options-ARES":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARES","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ares Management Corporation Class A Common Stock","NYSE",null,"INVESTMENT ADVICE","Ares Management is one of the world's largest alternative-asset managers, with $622.5 billion in total assets under management, or AUM, including $384.9 billion in fee-earning AUM, at the end of 2025. The company has four main business segments: credit strategies ($406.9 billion in total AUM and $249.8 billion in fee-earning AUM), private equity, ($25.3 billion\u002F$14.4 billion), real estate\u002Freal assets ($139.1 billion\u002F$84.1 billion), and other alternatives ($51.2 billion\u002F$36.6 billion). The firm primarily serves institutional investors (80% of AUM) and high-net-worth individuals (20%). Ares operates through more than 35 offices in over 15 countries around the globe.","4,297","Los Angeles, CA",{"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},117.55,118.44,120.495,116.725,116.57,0.98,0.84,2583408.116986,42945,118.2975,200.485,10.72,847253.3270695289,56.3,3124,{"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":128,"expiration_iv":128,"kpis":180,"expirations":184,"strikes":243,"updated_at":1379,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":128},335,456,2.85,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"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":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":177,"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},"2027-02-19",140,"270219",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"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",[244,259,272,286,300,321,340,358,375,393,412,430,452,476,497,520,541,566,588,609,633,656,684,709,732,757,777,798,820,839,861,883,905,927,947,967,988,1009,1027,1045,1064,1079,1094,1108,1123,1137,1152,1167,1182,1196,1210,1225,1239,1252,1265,1279,1292,1305,1317,1330,1341,1351,1361,1370],{"strike":245,"call":246,"put":255,"callItm":39,"putItm":75,"isAtm":75},75,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":252,"gamma":250,"theta":253,"vega":250,"rho":254,"in_the_money":39},"ARES  261009C00075000",41.9,44.8,0,0.6752,0.999999,-0.000002,0.014382,{"contract_symbol":256,"symbol":256,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":75},"ARES  261009P00075000",1.05,0.3918,{"strike":260,"call":261,"put":270,"callItm":39,"putItm":75,"isAtm":75},80,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":39},"ARES  261009C00080000",36.9,39.8,0.999984,0.000006,-0.000054,0.000011,0.01534,{"contract_symbol":271,"symbol":271,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":75},"ARES  261009P00080000",{"strike":273,"call":274,"put":283,"callItm":39,"putItm":75,"isAtm":75},85,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":39},"ARES  261009C00085000",31.9,34.8,0.99978,0.000075,-0.000651,0.000135,0.016294,{"contract_symbol":284,"symbol":284,"bid":250,"ask":285,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":75},"ARES  261009P00085000",1.1,{"strike":287,"call":288,"put":297,"callItm":39,"putItm":75,"isAtm":75},90,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":39},"ARES  261009C00090000",26.9,29.8,0.998152,0.000537,-0.004629,0.00096,0.017215,{"contract_symbol":298,"symbol":298,"bid":250,"ask":285,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":299,"vega":250,"rho":250,"in_the_money":75},"ARES  261009P00090000",-0.000001,{"strike":301,"call":302,"put":314,"callItm":39,"putItm":75,"isAtm":75},95,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":307,"changePercent":9,"volume":308,"openInterest":308,"open_interest":308,"iv":251,"implied_volatility":251,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":39},"ARES  261009C00095000",22,24.8,23.8,0.07,3,0.989958,0.002434,-0.020989,0.004354,0.017983,{"contract_symbol":315,"symbol":315,"bid":250,"ask":316,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":299,"in_the_money":75},"ARES  261009P00095000",1.15,-0.000039,0.000025,-0.000074,0.000026,{"strike":322,"call":323,"put":332,"callItm":39,"putItm":75,"isAtm":75},100,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":39},"ARES  261009C00100000",17,19.9,0.962147,0.007496,-0.064643,0.013411,0.018289,{"contract_symbol":333,"symbol":333,"bid":250,"ask":334,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":75},"ARES  261009P00100000",1.2,-0.001318,0.00068,-0.001975,0.000706,-0.00003,{"strike":341,"call":342,"put":351,"callItm":39,"putItm":75,"isAtm":75},102,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":39},"ARES  261009C00102000",15,17.9,0.941133,0.010678,-0.092079,0.019103,0.018177,{"contract_symbol":352,"symbol":352,"bid":250,"ask":334,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":75},"ARES  261009P00102000",-0.004118,0.001907,-0.005537,0.001979,-0.000094,{"strike":359,"call":360,"put":368,"callItm":39,"putItm":75,"isAtm":75},103,{"contract_symbol":361,"symbol":361,"bid":189,"ask":362,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":39},"ARES  261009C00103000",16.1,0.927856,0.012503,-0.107818,0.022368,0.018055,{"contract_symbol":369,"symbol":369,"bid":250,"ask":316,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":75},"ARES  261009P00103000",-0.006901,0.003017,-0.008762,0.003132,-0.000158,{"strike":376,"call":377,"put":386,"callItm":39,"putItm":75,"isAtm":75},104,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":39},"ARES  261009C00104000",13,15.9,0.912557,0.014462,-0.124708,0.025872,0.017883,{"contract_symbol":387,"symbol":387,"bid":250,"ask":316,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":75},"ARES  261009P00104000",-0.011176,0.004604,-0.01337,0.00478,-0.000257,{"strike":217,"call":394,"put":403,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":39},"ARES  261009C00105000",12.1,14.2,0.895137,0.016529,-0.142536,0.029571,0.017661,{"contract_symbol":404,"symbol":404,"bid":250,"ask":285,"last":405,"change":250,"changePercent":9,"volume":250,"openInterest":406,"open_interest":406,"iv":258,"implied_volatility":258,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":75},"ARES  261009P00105000",0.3,2,-0.017517,0.006782,-0.019695,0.007041,-0.000403,{"strike":413,"call":414,"put":422,"callItm":39,"putItm":75,"isAtm":75},106,{"contract_symbol":415,"symbol":415,"bid":416,"ask":189,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":39},"ARES  261009C00106000",11.2,0.875532,0.018674,-0.161035,0.033409,0.017385,{"contract_symbol":423,"symbol":423,"bid":250,"ask":285,"last":128,"change":250,"changePercent":9,"volume":250,"openInterest":424,"open_interest":424,"iv":258,"implied_volatility":258,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":75},"ARES  261009P00106000",9,-0.026602,0.009652,-0.028032,0.010021,-0.000612,{"strike":431,"call":432,"put":442,"callItm":39,"putItm":75,"isAtm":75},107,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":39},"ARES  261009C00107000",10.4,12.2,0.6524,0.861267,0.020829,-0.167707,0.036007,0.017241,{"contract_symbol":443,"symbol":443,"bid":250,"ask":257,"last":444,"change":250,"changePercent":9,"volume":250,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":75},"ARES  261009P00107000",0.45,10,0.3763,-0.033584,0.012193,-0.032664,0.012158,-0.000773,{"strike":453,"call":454,"put":464,"callItm":39,"putItm":75,"isAtm":75},108,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":39},"ARES  261009C00108000",9.5,11.7,0.6271,0.845938,0.02325,-0.172956,0.038633,0.017073,{"contract_symbol":465,"symbol":465,"bid":466,"ask":123,"last":123,"change":467,"changePercent":9,"volume":468,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":75},"ARES  261009P00108000",0.05,-0.2,70,23,0.3947,-0.057326,0.017889,-0.052717,0.018709,-0.001323,{"strike":477,"call":478,"put":487,"callItm":39,"putItm":75,"isAtm":75},109,{"contract_symbol":479,"symbol":479,"bid":480,"ask":434,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":39},"ARES  261009C00109000",8.5,0.5994,0.829276,0.026007,-0.176745,0.041304,0.016876,{"contract_symbol":488,"symbol":488,"bid":123,"ask":489,"last":490,"change":250,"changePercent":9,"volume":250,"openInterest":304,"open_interest":304,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":75},"ARES  261009P00109000",0.55,0.6,0.4063,-0.085297,0.023589,-0.073666,0.025396,-0.001973,{"strike":498,"call":499,"put":508,"callItm":39,"putItm":75,"isAtm":75},110,{"contract_symbol":500,"symbol":500,"bid":501,"ask":456,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":39},"ARES  261009C00110000",7.6,0.5721,0.80992,0.029149,-0.180445,0.044184,0.016615,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":128,"change":512,"changePercent":9,"volume":189,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":75},"ARES  261009P00110000",0.2,0.95,-0.8,24,0.4056,-0.11315,0.02906,-0.090441,0.031233,-0.002622,{"strike":521,"call":522,"put":532,"callItm":39,"putItm":75,"isAtm":75},111,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":39},"ARES  261009C00111000",6.7,8.6,0.5518,0.784813,0.032547,-0.187454,0.047586,0.016215,{"contract_symbol":533,"symbol":533,"bid":128,"ask":334,"last":534,"change":9,"changePercent":9,"volume":66,"openInterest":250,"open_interest":250,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":75},"ARES  261009P00111000",0.5,0.3966,-0.141978,0.034809,-0.103556,0.036577,-0.003292,{"strike":542,"call":543,"put":554,"callItm":39,"putItm":75,"isAtm":75},112,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":9,"changePercent":9,"volume":46,"openInterest":250,"open_interest":250,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"ARES  261009C00112000",6.1,7.8,6.91,0.5297,0.75678,0.036313,-0.192766,0.050971,0.015748,{"contract_symbol":555,"symbol":555,"bid":405,"ask":67,"last":556,"change":557,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":75},"ARES  261009P00112000",0.69,-0.52,30,4,0.3879,-0.176871,0.041105,-0.11697,0.042244,-0.004105,{"strike":567,"call":568,"put":579,"callItm":39,"putItm":75,"isAtm":75},113,{"contract_symbol":569,"symbol":569,"bid":570,"ask":178,"last":571,"change":572,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":39},"ARES  261009C00113000",5.2,6.16,0.91,0.504,0.725918,0.040604,-0.195108,0.054225,0.015215,{"contract_symbol":580,"symbol":580,"bid":534,"ask":581,"last":285,"change":9,"changePercent":9,"volume":308,"openInterest":250,"open_interest":250,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":75},"ARES  261009P00113000",1.35,0.3919,-0.225279,0.047042,-0.136695,0.048854,-0.005242,{"strike":589,"call":590,"put":600,"callItm":39,"putItm":75,"isAtm":75},114,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":39},"ARES  261009C00114000",4.4,6.3,0.4804,0.689431,0.045152,-0.197104,0.057473,0.01455,{"contract_symbol":601,"symbol":601,"bid":46,"ask":602,"last":183,"change":250,"changePercent":9,"volume":250,"openInterest":559,"open_interest":559,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":75},"ARES  261009P00114000",1.25,0.3901,-0.276051,0.052639,-0.151565,0.054417,-0.006436,{"strike":610,"call":611,"put":622,"callItm":39,"putItm":75,"isAtm":75},115,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":250,"changePercent":9,"volume":250,"openInterest":406,"open_interest":406,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":39},"ARES  261009C00115000",3.8,5.6,3.9,0.4688,0.644424,0.048816,-0.202927,0.060636,0.013672,{"contract_symbol":623,"symbol":623,"bid":46,"ask":624,"last":625,"change":626,"changePercent":9,"volume":322,"openInterest":193,"open_interest":193,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":75},"ARES  261009P00115000",1.95,1.51,-0.84,0.3792,-0.328549,0.058567,-0.159301,0.058846,-0.007669,{"strike":634,"call":635,"put":645,"callItm":39,"putItm":75,"isAtm":39},116,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":39},"ARES  261009C00116000",3.2,4.7,0.4559,0.595543,0.052211,-0.205257,0.063068,0.012699,{"contract_symbol":646,"symbol":646,"bid":334,"ask":647,"last":648,"change":649,"changePercent":9,"volume":406,"openInterest":424,"open_interest":424,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":75},"ARES  261009P00116000",2.25,1.64,-1.06,0.3599,-0.385426,0.065271,-0.159918,0.062242,-0.009,{"strike":657,"call":658,"put":671,"callItm":39,"putItm":75,"isAtm":39},117,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":663,"changePercent":9,"volume":664,"openInterest":406,"open_interest":406,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":39},"ARES  261009C00117000",2.75,3.5,3.12,-8.19,40,0.4476,0.542468,0.054441,-0.206345,0.064571,0.011617,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":676,"changePercent":9,"volume":559,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":75},"ARES  261009P00117000",1.6,2.65,2.05,-0.58,11,0.3326,-0.450315,0.073126,-0.152974,0.064435,-0.010513,{"strike":685,"call":686,"put":697,"callItm":75,"putItm":39,"isAtm":39},118,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":250,"changePercent":9,"volume":250,"openInterest":308,"open_interest":308,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":75},"ARES  261009C00118000",2.2,3.4,4.5,0.4548,0.488363,0.053862,-0.210771,0.064912,0.010483,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":250,"changePercent":9,"volume":250,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":39},"ARES  261009P00118000",1.85,3.1,2.9,8,0.3064,-0.52744,0.079796,-0.141716,0.064786,-0.012316,{"strike":710,"call":711,"put":721,"callItm":75,"putItm":39,"isAtm":39},119,{"contract_symbol":712,"symbol":712,"bid":713,"ask":701,"last":714,"change":118,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":75},"ARES  261009C00119000",1.75,2.68,0.4593,0.436071,0.052669,-0.210209,0.064104,0.009382,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":250,"changePercent":9,"volume":250,"openInterest":344,"open_interest":344,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":39},"ARES  261009P00119000",2.3,3.7,3.55,0.3052,-0.606006,0.077444,-0.136478,0.062633,-0.014197,{"strike":733,"call":734,"put":746,"callItm":75,"putItm":39,"isAtm":39},120,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":738,"change":511,"changePercent":9,"volume":739,"openInterest":46,"open_interest":46,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":75},"ARES  261009C00120000",1.4,2.35,2.15,6,0.4573,0.384336,0.051329,-0.203016,0.062191,0.008293,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":250,"changePercent":9,"volume":250,"openInterest":739,"open_interest":739,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":39},"ARES  261009P00120000",2.8,4.3,3.89,0.3011,-0.682206,0.07275,-0.124768,0.058042,-0.016037,{"strike":758,"call":759,"put":767,"callItm":75,"putItm":39,"isAtm":75},121,{"contract_symbol":760,"symbol":760,"bid":511,"ask":737,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":75},"ARES  261009C00121000",0.4533,0.333817,0.0493,-0.191661,0.05922,0.007223,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":39},"ARES  261009P00121000",3.3,5.1,0.2869,-0.760566,0.06647,-0.103528,0.050538,-0.017929,{"strike":778,"call":779,"put":789,"callItm":75,"putItm":39,"isAtm":75},122,{"contract_symbol":780,"symbol":780,"bid":781,"ask":624,"last":782,"change":250,"changePercent":9,"volume":250,"openInterest":559,"open_interest":559,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":75},"ARES  261009C00122000",0.65,1.39,0.4439,0.283085,0.04683,-0.174579,0.055085,0.006145,{"contract_symbol":790,"symbol":790,"bid":559,"ask":791,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":39},"ARES  261009P00122000",5.8,0.2756,-0.830116,0.056388,-0.081003,0.041174,-0.019642,{"strike":799,"call":800,"put":809,"callItm":75,"putItm":39,"isAtm":75},123,{"contract_symbol":801,"symbol":801,"bid":444,"ask":736,"last":334,"change":802,"changePercent":9,"volume":445,"openInterest":739,"open_interest":739,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":75},"ARES  261009C00123000",0.09,0.4287,0.231564,0.043676,-0.151853,0.049615,0.005044,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":250,"changePercent":9,"volume":250,"openInterest":308,"open_interest":308,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":39},"ARES  261009P00123000",4.8,6.5,6.21,0.2539,-0.898212,0.043015,-0.052455,0.028939,-0.021329,{"strike":821,"call":822,"put":830,"callItm":75,"putItm":39,"isAtm":75},124,{"contract_symbol":823,"symbol":823,"bid":123,"ask":581,"last":67,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":75},"ARES  261009C00124000",0.4232,0.188844,0.039242,-0.132963,0.044007,0.004123,{"contract_symbol":831,"symbol":831,"bid":614,"ask":501,"last":832,"change":250,"changePercent":9,"volume":250,"openInterest":308,"open_interest":308,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":39},"ARES  261009P00124000",7.9,0.1986,-0.973106,0.019217,-0.014339,0.010113,-0.023178,{"strike":840,"call":841,"put":852,"callItm":75,"putItm":39,"isAtm":75},125,{"contract_symbol":842,"symbol":842,"bid":123,"ask":285,"last":843,"change":844,"changePercent":9,"volume":406,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":75},"ARES  261009C00125000",0.87,0.37,5,0.4301,0.158174,0.034493,-0.120697,0.039309,0.003457,{"contract_symbol":853,"symbol":853,"bid":812,"ask":480,"last":854,"change":250,"changePercent":9,"volume":250,"openInterest":379,"open_interest":379,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":39},"ARES  261009P00125000",6.2,0.1249,-0.999803,0.000367,-0.000108,0.000121,-0.023965,{"strike":862,"call":863,"put":872,"callItm":75,"putItm":39,"isAtm":75},126,{"contract_symbol":864,"symbol":864,"bid":865,"ask":511,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":75},"ARES  261009C00126000",0.1,0.4352,0.130956,0.030017,-0.107518,0.03461,0.002865,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":876,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":39},"ARES  261009P00126000",7.4,9.3,4.52,0.1387,-0.999844,0.000266,-0.000097,0.000098,-0.024158,{"strike":884,"call":885,"put":894,"callItm":75,"putItm":39,"isAtm":75},127,{"contract_symbol":886,"symbol":886,"bid":466,"ask":887,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":75},"ARES  261009C00127000",0.8,0.4374,0.106342,0.025772,-0.093285,0.029872,0.002329,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":898,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":39},"ARES  261009P00127000",8.3,10.2,9.35,0.152,-0.999875,0.000197,-0.000086,0.000079,-0.02435,{"strike":906,"call":907,"put":917,"callItm":75,"putItm":39,"isAtm":75},128,{"contract_symbol":908,"symbol":908,"bid":466,"ask":909,"last":910,"change":250,"changePercent":9,"volume":250,"openInterest":739,"open_interest":739,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":75},"ARES  261009C00128000",0.85,2.12,0.4506,0.091147,0.022349,-0.085835,0.026683,0.001996,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":770,"change":250,"changePercent":9,"volume":250,"openInterest":66,"open_interest":66,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":39},"ARES  261009P00128000",9.2,11.1,0.1649,-0.9999,0.000148,-0.000076,0.000065,-0.024543,{"strike":928,"call":929,"put":938,"callItm":75,"putItm":39,"isAtm":75},129,{"contract_symbol":930,"symbol":930,"bid":466,"ask":128,"last":931,"change":9,"changePercent":9,"volume":178,"openInterest":250,"open_interest":250,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":75},"ARES  261009C00129000",0.15,0.4674,0.080194,0.019576,-0.080894,0.024244,0.001756,{"contract_symbol":939,"symbol":939,"bid":897,"ask":940,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":39},"ARES  261009P00129000",12,0.1774,-0.999919,0.000112,-0.000067,0.000053,-0.024735,{"strike":948,"call":949,"put":958,"callItm":75,"putItm":39,"isAtm":75},130,{"contract_symbol":950,"symbol":950,"bid":466,"ask":123,"last":931,"change":951,"changePercent":9,"volume":445,"openInterest":521,"open_interest":521,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":75},"ARES  261009C00130000",-0.05,0.4906,0.073825,0.017513,-0.079736,0.022766,0.001615,{"contract_symbol":959,"symbol":959,"bid":960,"ask":379,"last":812,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":39},"ARES  261009P00130000",10.3,0.1895,-0.999934,0.000087,-0.000059,0.000043,-0.024927,{"strike":968,"call":969,"put":977,"callItm":75,"putItm":39,"isAtm":75},131,{"contract_symbol":970,"symbol":970,"bid":250,"ask":257,"last":931,"change":9,"changePercent":9,"volume":46,"openInterest":250,"open_interest":250,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":75},"ARES  261009C00131000",0.5149,0.06896,0.015835,-0.079427,0.021606,0.001507,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":981,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":39},"ARES  261009P00131000",11.9,13.9,13.31,0.2013,-0.999946,0.000068,-0.000052,0.000036,-0.025119,{"strike":989,"call":990,"put":999,"callItm":75,"putItm":39,"isAtm":75},132,{"contract_symbol":991,"symbol":991,"bid":250,"ask":285,"last":992,"change":250,"changePercent":9,"volume":250,"openInterest":406,"open_interest":406,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":75},"ARES  261009C00132000",0.7,0.5384,0.064548,0.014388,-0.078906,0.020528,0.001409,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":397,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":39},"ARES  261009P00132000",12.3,15.2,0.213,-0.999955,0.000054,-0.000046,0.00003,-0.025311,{"strike":1010,"call":1011,"put":1020,"callItm":75,"putItm":39,"isAtm":75},133,{"contract_symbol":1012,"symbol":1012,"bid":250,"ask":316,"last":1013,"change":250,"changePercent":9,"volume":250,"openInterest":1014,"open_interest":1014,"iv":993,"implied_volatility":993,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":75},"ARES  261009C00133000",2.5,32,0.052734,0.012276,-0.067324,0.017515,0.001152,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":380,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1023,"gamma":1024,"theta":1025,"vega":268,"rho":1026,"in_the_money":39},"ARES  261009P00133000",13.3,-0.999985,0.000019,-0.000016,-0.025503,{"strike":1028,"call":1029,"put":1037,"callItm":75,"putItm":39,"isAtm":75},134,{"contract_symbol":1030,"symbol":1030,"bid":250,"ask":316,"last":489,"change":250,"changePercent":9,"volume":250,"openInterest":1031,"open_interest":1031,"iv":993,"implied_volatility":993,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":75},"ARES  261009C00134000",37,0.042774,0.010381,-0.05693,0.014811,0.000936,{"contract_symbol":1038,"symbol":1038,"bid":1039,"ask":1040,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1041,"gamma":266,"theta":1042,"vega":1043,"rho":1044,"in_the_money":39},"ARES  261009P00134000",14.3,17.4,-0.999995,-0.000006,0.000004,-0.025695,{"strike":1046,"call":1047,"put":1055,"callItm":75,"putItm":39,"isAtm":75},135,{"contract_symbol":1048,"symbol":1048,"bid":250,"ask":334,"last":1049,"change":250,"changePercent":9,"volume":250,"openInterest":308,"open_interest":308,"iv":993,"implied_volatility":993,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":75},"ARES  261009C00135000",0.26,0.034449,0.008702,-0.047722,0.012415,0.000754,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1059,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1060,"gamma":1061,"theta":253,"vega":1062,"rho":1063,"in_the_money":39},"ARES  261009P00135000",15.3,18.7,9.1,-0.999999,0.000002,0.000001,-0.025887,{"strike":1065,"call":1066,"put":1073,"callItm":75,"putItm":39,"isAtm":75},136,{"contract_symbol":1067,"symbol":1067,"bid":250,"ask":334,"last":931,"change":250,"changePercent":9,"volume":250,"openInterest":308,"open_interest":308,"iv":993,"implied_volatility":993,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":75},"ARES  261009C00136000",0.027551,0.007233,-0.039664,0.010319,0.000604,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":326,"last":1076,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":1062,"theta":299,"vega":250,"rho":1078,"in_the_money":39},"ARES  261009P00136000",16.3,10.6,-1,-0.026079,{"strike":1080,"call":1081,"put":1088,"callItm":75,"putItm":39,"isAtm":75},137,{"contract_symbol":1082,"symbol":1082,"bid":250,"ask":334,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":75},"ARES  261009C00137000",0.021883,0.005961,-0.032693,0.008505,0.00048,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":1092,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1093,"in_the_money":39},"ARES  261009P00137000",17.3,20.5,4.35,-0.026271,{"strike":1095,"call":1096,"put":1103,"callItm":75,"putItm":39,"isAtm":75},138,{"contract_symbol":1097,"symbol":1097,"bid":250,"ask":316,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":75},"ARES  261009C00138000",0.017263,0.004874,-0.026728,0.006953,0.000379,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1107,"in_the_money":39},"ARES  261009P00138000",18.3,21.5,-0.026462,{"strike":1109,"call":1110,"put":1117,"callItm":75,"putItm":39,"isAtm":75},139,{"contract_symbol":1111,"symbol":1111,"bid":250,"ask":316,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":75},"ARES  261009C00139000",0.013528,0.003953,-0.021679,0.00564,0.000297,{"contract_symbol":1118,"symbol":1118,"bid":1119,"ask":1120,"last":1121,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1122,"in_the_money":39},"ARES  261009P00139000",19.3,22.4,5.3,-0.026654,{"strike":221,"call":1124,"put":1131,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1125,"symbol":1125,"bid":250,"ask":316,"last":511,"change":250,"changePercent":9,"volume":250,"openInterest":308,"open_interest":308,"iv":993,"implied_volatility":993,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":75},"ARES  261009C00140000",0.010532,0.003181,-0.017447,0.004539,0.000232,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":1135,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1136,"in_the_money":39},"ARES  261009P00140000",20.3,23.4,12.78,-0.026846,{"strike":1138,"call":1139,"put":1147,"callItm":75,"putItm":39,"isAtm":75},141,{"contract_symbol":1140,"symbol":1140,"bid":250,"ask":285,"last":1141,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":993,"implied_volatility":993,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":75},"ARES  261009C00141000",0.71,0.008146,0.002541,-0.013935,0.003625,0.000179,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1151,"in_the_money":39},"ARES  261009P00141000",21.3,24.4,-0.027038,{"strike":1153,"call":1154,"put":1162,"callItm":75,"putItm":39,"isAtm":75},142,{"contract_symbol":1155,"symbol":1155,"bid":250,"ask":285,"last":1156,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":75},"ARES  261009C00142000",0.77,0.006261,0.002014,-0.011048,0.002874,0.000138,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1166,"in_the_money":39},"ARES  261009P00142000",22.3,25.7,-0.027229,{"strike":1168,"call":1169,"put":1177,"callItm":75,"putItm":39,"isAtm":75},143,{"contract_symbol":1170,"symbol":1170,"bid":250,"ask":285,"last":1171,"change":250,"changePercent":9,"volume":250,"openInterest":308,"open_interest":308,"iv":993,"implied_volatility":993,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":1176,"in_the_money":75},"ARES  261009C00143000",5.22,0.004782,0.001586,-0.008695,0.002262,0.000105,{"contract_symbol":1178,"symbol":1178,"bid":1179,"ask":1180,"last":546,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1181,"in_the_money":39},"ARES  261009P00143000",23.3,26.5,-0.027421,{"strike":1183,"call":1184,"put":1191,"callItm":75,"putItm":39,"isAtm":75},144,{"contract_symbol":1185,"symbol":1185,"bid":250,"ask":285,"last":138,"change":250,"changePercent":9,"volume":250,"openInterest":406,"open_interest":406,"iv":993,"implied_volatility":993,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":75},"ARES  261009C00144000",0.00363,0.001239,-0.006795,0.001768,0.00008,{"contract_symbol":1192,"symbol":1192,"bid":1193,"ask":1194,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1195,"in_the_money":39},"ARES  261009P00144000",24.3,27.3,-0.027613,{"strike":1197,"call":1198,"put":1205,"callItm":75,"putItm":39,"isAtm":75},145,{"contract_symbol":1199,"symbol":1199,"bid":250,"ask":285,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":75},"ARES  261009C00145000",0.002739,0.000962,-0.005274,0.001372,0.00006,{"contract_symbol":1206,"symbol":1206,"bid":1207,"ask":1208,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1209,"in_the_money":39},"ARES  261009P00145000",25.3,28.5,-0.027805,{"strike":1211,"call":1212,"put":1220,"callItm":75,"putItm":39,"isAtm":75},146,{"contract_symbol":1213,"symbol":1213,"bid":250,"ask":285,"last":1214,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":993,"implied_volatility":993,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":1219,"in_the_money":75},"ARES  261009C00146000",3.54,0.002054,0.000741,-0.004065,0.001058,0.000045,{"contract_symbol":1221,"symbol":1221,"bid":1222,"ask":1223,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1224,"in_the_money":39},"ARES  261009P00146000",26.3,29.5,-0.027996,{"strike":1226,"call":1227,"put":1235,"callItm":75,"putItm":39,"isAtm":75},147,{"contract_symbol":1228,"symbol":1228,"bid":250,"ask":285,"last":1229,"change":250,"changePercent":9,"volume":250,"openInterest":46,"open_interest":46,"iv":993,"implied_volatility":993,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":75},"ARES  261009C00147000",0.56,0.001532,0.000568,-0.003113,0.00081,0.000034,{"contract_symbol":1236,"symbol":1236,"bid":1194,"ask":1237,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1238,"in_the_money":39},"ARES  261009P00147000",30.5,-0.028188,{"strike":1240,"call":1241,"put":1247,"callItm":75,"putItm":39,"isAtm":75},148,{"contract_symbol":1242,"symbol":1242,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":318,"in_the_money":75},"ARES  261009C00148000",0.001136,0.000432,-0.002368,0.000616,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1251,"in_the_money":39},"ARES  261009P00148000",28.3,31.3,-0.02838,{"strike":1253,"call":1254,"put":1260,"callItm":75,"putItm":39,"isAtm":75},149,{"contract_symbol":1255,"symbol":1255,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1024,"in_the_money":75},"ARES  261009C00149000",0.000838,0.000326,-0.00179,0.000466,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1264,"in_the_money":39},"ARES  261009P00149000",29.3,32.2,-0.028572,{"strike":1266,"call":1267,"put":1274,"callItm":75,"putItm":39,"isAtm":75},150,{"contract_symbol":1268,"symbol":1268,"bid":250,"ask":257,"last":489,"change":444,"changePercent":9,"volume":845,"openInterest":406,"open_interest":406,"iv":993,"implied_volatility":993,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":75},"ARES  261009C00150000",0.000614,0.000245,-0.001345,0.00035,0.000014,{"contract_symbol":1275,"symbol":1275,"bid":1276,"ask":1277,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1278,"in_the_money":39},"ARES  261009P00150000",30.3,33.2,-0.028764,{"strike":1280,"call":1281,"put":1287,"callItm":75,"putItm":39,"isAtm":75},152.5,{"contract_symbol":1282,"symbol":1282,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1283,"gamma":1284,"theta":1285,"vega":1286,"rho":266,"in_the_money":75},"ARES  261009C00152500",0.000276,0.000117,-0.000641,0.000167,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1291,"in_the_money":39},"ARES  261009P00152500",32.8,35.7,-0.029243,{"strike":1293,"call":1294,"put":1300,"callItm":75,"putItm":39,"isAtm":75},155,{"contract_symbol":1295,"symbol":1295,"bid":250,"ask":257,"last":83,"change":250,"changePercent":9,"volume":250,"openInterest":308,"open_interest":308,"iv":993,"implied_volatility":993,"delta":1296,"gamma":1005,"theta":1297,"vega":1298,"rho":1299,"in_the_money":75},"ARES  261009C00155000",0.00012,-0.000295,0.000077,0.000003,{"contract_symbol":1301,"symbol":1301,"bid":1302,"ask":1303,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1304,"in_the_money":39},"ARES  261009P00155000",35.3,38.3,-0.029722,{"strike":1306,"call":1307,"put":1312,"callItm":75,"putItm":39,"isAtm":75},157.5,{"contract_symbol":1308,"symbol":1308,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1309,"gamma":1310,"theta":1311,"vega":1234,"rho":1062,"in_the_money":75},"ARES  261009C00157500",0.000051,0.000024,-0.000131,{"contract_symbol":1313,"symbol":1313,"bid":1314,"ask":1315,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1316,"in_the_money":39},"ARES  261009P00157500",37.8,41,-0.030202,{"strike":1318,"call":1319,"put":1325,"callItm":75,"putItm":39,"isAtm":75},160,{"contract_symbol":1320,"symbol":1320,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":250,"in_the_money":75},"ARES  261009C00160000",0.000021,0.00001,-0.000056,0.000015,{"contract_symbol":1326,"symbol":1326,"bid":1327,"ask":1328,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1329,"in_the_money":39},"ARES  261009P00160000",40.3,43.7,-0.030681,{"strike":1331,"call":1332,"put":1336,"callItm":75,"putItm":39,"isAtm":75},162.5,{"contract_symbol":1333,"symbol":1333,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1334,"gamma":1043,"theta":1335,"vega":266,"rho":250,"in_the_money":75},"ARES  261009C00162500",0.000008,-0.000024,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1340,"in_the_money":39},"ARES  261009P00162500",42.8,46,-0.03116,{"strike":1342,"call":1343,"put":1346,"callItm":75,"putItm":39,"isAtm":75},165,{"contract_symbol":1344,"symbol":1344,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1299,"gamma":1061,"theta":1345,"vega":1061,"rho":250,"in_the_money":75},"ARES  261009C00165000",-0.00001,{"contract_symbol":1347,"symbol":1347,"bid":1348,"ask":1349,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1350,"in_the_money":39},"ARES  261009P00165000",45.3,48.3,-0.03164,{"strike":1352,"call":1353,"put":1356,"callItm":75,"putItm":39,"isAtm":75},167.5,{"contract_symbol":1354,"symbol":1354,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":1062,"gamma":1062,"theta":1355,"vega":1062,"rho":250,"in_the_money":75},"ARES  261009C00167500",-0.000004,{"contract_symbol":1357,"symbol":1357,"bid":1358,"ask":1359,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1360,"in_the_money":39},"ARES  261009P00167500",47.8,51.2,-0.032119,{"strike":1362,"call":1363,"put":1365,"callItm":75,"putItm":39,"isAtm":75},170,{"contract_symbol":1364,"symbol":1364,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":250,"gamma":250,"theta":299,"vega":250,"rho":250,"in_the_money":75},"ARES  261009C00170000",{"contract_symbol":1366,"symbol":1366,"bid":1367,"ask":1368,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1369,"in_the_money":39},"ARES  261009P00170000",50.3,53.3,-0.032599,{"strike":1371,"call":1372,"put":1374,"callItm":75,"putItm":39,"isAtm":75},175,{"contract_symbol":1373,"symbol":1373,"bid":250,"ask":257,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":993,"implied_volatility":993,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":75},"ARES  261009C00175000",{"contract_symbol":1375,"symbol":1375,"bid":1376,"ask":1377,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1003,"implied_volatility":1003,"delta":1077,"gamma":250,"theta":250,"vega":250,"rho":1378,"in_the_money":39},"ARES  261009P00175000",55.3,58.5,-0.033557,"2026-10-02T22:27:34.995503+00:00"]