[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AS":3,"stock-options-AS":29,"homepage-market-summary":687},{"ticker":4,"date":5,"profile":6,"quote":13},"AS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Amer Sports, Inc.","NYSE",null,"Common Stock","Amer Sports manages a diverse portfolio of 10 outdoor and action sports brands that collectively generated revenue of $6.6 billion in 2025. Although primarily owned by the Chinese conglomerate Anta Sports, Amer operates with a degree of autonomy. In its rapidly expanding China business, the company is subject to closer oversight, but it manages its operations outside of China with relative independence. In 2025, the firm generated 32% of its revenue from the Americas, 28% from Europe, the Middle East, and Africa, 28% from China, and 12% from the Asia-Pacific, excluding China.","15,400",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.17,27.28,27.44,26.52,27.08,0.09,0.33,5970880.075647,51297,27.0437,42.76,10.11,3710602.0393772656,52.3,670,{"status":30,"has_options":31,"symbol":4,"underlying_price":14,"selected_expiration":32,"days_to_expiration":35,"iv_index":37,"expiration_iv":37,"kpis":38,"expirations":42,"strikes":89,"updated_at":686,"task_id":9},"SUCCESS",true,{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":39,"total_open_interest":40,"put_call_ratio":41,"implied_volatility":37},96,652,1.67,[43,44,49,53,57,61,65,69,73,77,81,85],{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},{"date":45,"label":45,"type":46,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":50,"label":50,"type":34,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-10-23",21,"261023",{"date":54,"label":54,"type":34,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2026-10-30",28,"261030",{"date":58,"label":58,"type":34,"days_to_expiration":59,"dte":59,"compact":60,"implied_volatility":9},"2026-11-06",35,"261106",{"date":62,"label":62,"type":34,"days_to_expiration":63,"dte":63,"compact":64,"implied_volatility":9},"2026-11-13",42,"261113",{"date":66,"label":66,"type":46,"days_to_expiration":67,"dte":67,"compact":68,"implied_volatility":9},"2026-11-20",49,"261120",{"date":70,"label":70,"type":46,"days_to_expiration":71,"dte":71,"compact":72,"implied_volatility":9},"2026-12-18",77,"261218",{"date":74,"label":74,"type":46,"days_to_expiration":75,"dte":75,"compact":76,"implied_volatility":9},"2027-01-15",105,"270115",{"date":78,"label":78,"type":46,"days_to_expiration":79,"dte":79,"compact":80,"implied_volatility":9},"2027-03-19",168,"270319",{"date":82,"label":82,"type":46,"days_to_expiration":83,"dte":83,"compact":84,"implied_volatility":9},"2028-01-21",476,"280121",{"date":86,"label":86,"type":46,"days_to_expiration":87,"dte":87,"compact":88,"implied_volatility":9},"2029-01-19",840,"290119",[90,107,116,127,139,155,169,184,199,214,234,256,277,302,327,350,372,392,416,437,457,479,498,517,534,551,568,584,601,616,633,648,661,674],{"strike":91,"call":92,"put":102,"callItm":31,"putItm":106,"isAtm":106},18,{"contract_symbol":93,"symbol":93,"bid":94,"ask":95,"last":96,"change":97,"changePercent":9,"volume":97,"openInterest":98,"open_interest":98,"iv":99,"implied_volatility":99,"delta":100,"gamma":97,"theta":97,"vega":97,"rho":101,"in_the_money":31},"AS    261009C00018000",8.3,9.6,9.8,0,8,0.2078,1,0.003433,{"contract_symbol":103,"symbol":103,"bid":97,"ask":104,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":105,"implied_volatility":105,"delta":97,"gamma":97,"theta":97,"vega":97,"rho":97,"in_the_money":106},"AS    261009P00018000",0.4,0.4615,false,{"strike":108,"call":109,"put":114,"callItm":31,"putItm":106,"isAtm":106},19,{"contract_symbol":110,"symbol":110,"bid":111,"ask":112,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":99,"implied_volatility":99,"delta":100,"gamma":97,"theta":97,"vega":97,"rho":113,"in_the_money":31},"AS    261009C00019000",7.4,8.6,0.003624,{"contract_symbol":115,"symbol":115,"bid":97,"ask":104,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":105,"implied_volatility":105,"delta":97,"gamma":97,"theta":97,"vega":97,"rho":97,"in_the_money":106},"AS    261009P00019000",{"strike":117,"call":118,"put":123,"callItm":31,"putItm":106,"isAtm":106},20,{"contract_symbol":119,"symbol":119,"bid":120,"ask":121,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":99,"implied_volatility":99,"delta":100,"gamma":97,"theta":97,"vega":97,"rho":122,"in_the_money":31},"AS    261009C00020000",6.4,7.5,0.003815,{"contract_symbol":124,"symbol":124,"bid":97,"ask":104,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":105,"implied_volatility":105,"delta":125,"gamma":126,"theta":97,"vega":97,"rho":97,"in_the_money":106},"AS    261009P00020000",-0.000001,0.000002,{"strike":51,"call":128,"put":133,"callItm":31,"putItm":106,"isAtm":106},{"contract_symbol":129,"symbol":129,"bid":130,"ask":131,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":99,"implied_volatility":99,"delta":100,"gamma":97,"theta":97,"vega":97,"rho":132,"in_the_money":31},"AS    261009C00021000",5.4,6.7,0.004006,{"contract_symbol":134,"symbol":134,"bid":97,"ask":104,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":105,"implied_volatility":105,"delta":135,"gamma":136,"theta":137,"vega":138,"rho":97,"in_the_money":106},"AS    261009P00021000",-0.000028,0.000068,-0.000015,0.000004,{"strike":140,"call":141,"put":146,"callItm":31,"putItm":106,"isAtm":106},22,{"contract_symbol":142,"symbol":142,"bid":143,"ask":144,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":99,"implied_volatility":99,"delta":100,"gamma":97,"theta":97,"vega":97,"rho":145,"in_the_money":31},"AS    261009C00022000",4.4,5.5,0.004196,{"contract_symbol":147,"symbol":147,"bid":97,"ask":148,"last":149,"change":97,"changePercent":9,"volume":97,"openInterest":100,"open_interest":100,"iv":105,"implied_volatility":105,"delta":150,"gamma":151,"theta":152,"vega":153,"rho":154,"in_the_money":106},"AS    261009P00022000",0.45,0.1,-0.000478,0.000987,-0.000211,0.000064,-0.000003,{"strike":156,"call":157,"put":162,"callItm":31,"putItm":106,"isAtm":106},22.5,{"contract_symbol":158,"symbol":158,"bid":159,"ask":160,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":99,"implied_volatility":99,"delta":100,"gamma":97,"theta":97,"vega":97,"rho":161,"in_the_money":31},"AS    261009C00022500",3.9,5,0.004292,{"contract_symbol":163,"symbol":163,"bid":97,"ask":148,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":105,"implied_volatility":105,"delta":164,"gamma":165,"theta":166,"vega":167,"rho":168,"in_the_money":106},"AS    261009P00022500",-0.001586,0.002972,-0.000636,0.000192,-0.000008,{"strike":170,"call":171,"put":176,"callItm":31,"putItm":106,"isAtm":106},23,{"contract_symbol":172,"symbol":172,"bid":173,"ask":174,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":99,"implied_volatility":99,"delta":100,"gamma":97,"theta":97,"vega":97,"rho":175,"in_the_money":31},"AS    261009C00023000",3.5,4.8,0.004387,{"contract_symbol":177,"symbol":177,"bid":97,"ask":104,"last":19,"change":97,"changePercent":9,"volume":97,"openInterest":178,"open_interest":178,"iv":105,"implied_volatility":105,"delta":179,"gamma":180,"theta":181,"vega":182,"rho":183,"in_the_money":106},"AS    261009P00023000",11,-0.004584,0.007748,-0.001659,0.000501,-0.000024,{"strike":185,"call":186,"put":191,"callItm":31,"putItm":106,"isAtm":106},23.5,{"contract_symbol":187,"symbol":187,"bid":188,"ask":189,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":99,"implied_volatility":99,"delta":100,"gamma":126,"theta":97,"vega":97,"rho":190,"in_the_money":31},"AS    261009C00023500",3,4,0.004483,{"contract_symbol":192,"symbol":192,"bid":97,"ask":193,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":105,"implied_volatility":105,"delta":194,"gamma":195,"theta":196,"vega":197,"rho":198,"in_the_money":106},"AS    261009P00023500",0.2,-0.011656,0.017633,-0.003775,0.00114,-0.000062,{"strike":200,"call":201,"put":207,"callItm":31,"putItm":106,"isAtm":106},24,{"contract_symbol":202,"symbol":202,"bid":203,"ask":173,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":99,"implied_volatility":99,"delta":204,"gamma":205,"theta":154,"vega":126,"rho":206,"in_the_money":31},"AS    261009C00024000",2.45,0.999989,0.000062,0.004578,{"contract_symbol":208,"symbol":208,"bid":97,"ask":149,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":105,"implied_volatility":105,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":106},"AS    261009P00024000",-0.026314,0.035322,-0.007562,0.002283,-0.000139,{"strike":215,"call":216,"put":224,"callItm":31,"putItm":106,"isAtm":106},24.5,{"contract_symbol":217,"symbol":217,"bid":218,"ask":188,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":99,"implied_volatility":99,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":31},"AS    261009C00024500",2.1,0.999791,0.001015,-0.000044,0.00003,0.004672,{"contract_symbol":225,"symbol":225,"bid":97,"ask":226,"last":227,"change":97,"changePercent":9,"volume":97,"openInterest":228,"open_interest":228,"iv":105,"implied_volatility":105,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":106},"AS    261009P00024500",0.15,0.07,2,-0.053217,0.06275,-0.013434,0.004056,-0.000283,{"strike":235,"call":236,"put":247,"callItm":31,"putItm":106,"isAtm":31},25,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":97,"changePercent":9,"volume":97,"openInterest":100,"open_interest":100,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":31},"AS    261009C00025000",1.8,2.5,4.5,0.2748,0.984001,0.03892,-0.002954,0.001498,0.004685,{"contract_symbol":248,"symbol":248,"bid":97,"ask":226,"last":227,"change":249,"changePercent":9,"volume":188,"openInterest":178,"open_interest":178,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":106},"AS    261009P00025000",-0.08,0.4306,-0.082864,0.094729,-0.017657,0.005714,-0.00044,{"strike":257,"call":258,"put":268,"callItm":31,"putItm":106,"isAtm":31},25.5,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":31},"AS    261009C00025500",1.35,2.05,0.2799,0.944475,0.106981,-0.008427,0.004195,0.004572,{"contract_symbol":269,"symbol":269,"bid":270,"ask":104,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":106},"AS    261009P00025500",0.05,0.4476,-0.154983,0.142222,-0.028648,0.008918,-0.000828,{"strike":278,"call":279,"put":289,"callItm":31,"putItm":106,"isAtm":31},26,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":228,"change":97,"changePercent":9,"volume":97,"openInterest":228,"open_interest":228,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":31},"AS    261009C00026000",0.9,1.6,0.2729,0.868279,0.209009,-0.015648,0.00799,0.004265,{"contract_symbol":290,"symbol":290,"bid":149,"ask":291,"last":292,"change":293,"changePercent":9,"volume":294,"openInterest":295,"open_interest":295,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":106},"AS    261009P00026000",0.3,0.23,-0.12,30,13,0.4563,-0.2454,0.184233,-0.038565,0.011776,-0.001317,{"strike":303,"call":304,"put":315,"callItm":31,"putItm":106,"isAtm":31},26.5,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":97,"changePercent":9,"volume":97,"openInterest":100,"open_interest":100,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":31},"AS    261009C00026500",0.6,1.15,1.57,0.3274,0.697675,0.284713,-0.030685,0.013059,0.003446,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":318,"change":319,"changePercent":9,"volume":320,"openInterest":188,"open_interest":188,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":106},"AS    261009P00026500",0.25,0.55,-0.24,10,0.459,-0.35017,0.215635,-0.045677,0.013866,-0.00189,{"strike":328,"call":329,"put":340,"callItm":31,"putItm":106,"isAtm":31},27,{"contract_symbol":330,"symbol":330,"bid":37,"ask":331,"last":332,"change":333,"changePercent":9,"volume":228,"openInterest":63,"open_interest":63,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":31},"AS    261009C00027000",0.85,0.59,-0.06,0.3879,0.538157,0.273527,-0.041377,0.014863,0.002662,{"contract_symbol":341,"symbol":341,"bid":148,"ask":342,"last":342,"change":270,"changePercent":9,"volume":178,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":106},"AS    261009P00027000",0.7,45,0.4471,-0.463849,0.237399,-0.047719,0.01487,-0.002516,{"strike":351,"call":352,"put":361,"callItm":106,"putItm":31,"isAtm":31},27.5,{"contract_symbol":353,"symbol":353,"bid":291,"ask":306,"last":148,"change":354,"changePercent":9,"volume":228,"openInterest":328,"open_interest":328,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":106},"AS    261009C00027500",-0.1,0.3994,0.405916,0.259434,-0.041601,0.014515,0.002018,{"contract_symbol":362,"symbol":362,"bid":342,"ask":100,"last":363,"change":364,"changePercent":9,"volume":100,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":31},"AS    261009P00027500",0.92,0.17,6,0.4689,-0.576861,0.223082,-0.049313,0.014654,-0.003158,{"strike":55,"call":373,"put":382,"callItm":106,"putItm":31,"isAtm":31},{"contract_symbol":374,"symbol":374,"bid":193,"ask":104,"last":291,"change":375,"changePercent":9,"volume":189,"openInterest":320,"open_interest":320,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":106},"AS    261009C00028000",-0.14,0.3868,0.279343,0.232232,-0.034938,0.012585,0.001398,{"contract_symbol":383,"symbol":383,"bid":100,"ask":384,"last":260,"change":97,"changePercent":9,"volume":97,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":31},"AS    261009P00028000",1.55,310,0.498,-0.670263,0.194239,-0.048427,0.01355,-0.003711,{"strike":393,"call":394,"put":405,"callItm":106,"putItm":31,"isAtm":31},28.5,{"contract_symbol":395,"symbol":395,"bid":149,"ask":148,"last":396,"change":397,"changePercent":9,"volume":100,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":106},"AS    261009C00028500",0.16,-0.36,86,0.3645,0.164666,0.181727,-0.024271,0.009279,0.000829,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":319,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":31},"AS    261009P00028500",1.3,1.75,1.78,0.5235,-0.745535,0.163701,-0.045105,0.012005,-0.004176,{"strike":417,"call":418,"put":428,"callItm":106,"putItm":31,"isAtm":31},29,{"contract_symbol":419,"symbol":419,"bid":270,"ask":226,"last":149,"change":420,"changePercent":9,"volume":278,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":106},"AS    261009C00029000",-0.31,9,0.413,0.123144,0.13178,-0.0226,0.007625,0.000619,{"contract_symbol":429,"symbol":429,"bid":408,"ask":239,"last":430,"change":97,"changePercent":9,"volume":97,"openInterest":35,"open_interest":35,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":31},"AS    261009P00029000",1.79,0.5847,-0.787772,0.132506,-0.045546,0.010854,-0.004483,{"strike":438,"call":439,"put":447,"callItm":106,"putItm":31,"isAtm":31},29.5,{"contract_symbol":440,"symbol":440,"bid":97,"ask":226,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":106},"AS    261009C00029500",0.4687,0.100524,0.100428,-0.022178,0.006594,0.000504,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":31},"AS    261009P00029500",2.2,2.95,0.6505,-0.81582,0.109328,-0.046515,0.009963,-0.00472,{"strike":294,"call":458,"put":467,"callItm":106,"putItm":31,"isAtm":106},{"contract_symbol":459,"symbol":459,"bid":97,"ask":226,"last":270,"change":460,"changePercent":9,"volume":100,"openInterest":417,"open_interest":417,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":106},"AS    261009C00030000",-0.04,0.5198,0.083766,0.079108,-0.02149,0.005761,0.000419,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":472,"changePercent":9,"volume":228,"openInterest":160,"open_interest":160,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":31},"AS    261009P00030000",2.75,3.6,3.18,0.58,0.7089,-0.838763,0.092162,-0.046566,0.009153,-0.00493,{"strike":480,"call":481,"put":489,"callItm":106,"putItm":31,"isAtm":106},30.5,{"contract_symbol":482,"symbol":482,"bid":97,"ask":483,"last":226,"change":97,"changePercent":9,"volume":97,"openInterest":188,"open_interest":188,"iv":461,"implied_volatility":461,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":106},"AS    261009C00030500",0.35,0.053653,0.056066,-0.015231,0.004083,0.000269,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":31},"AS    261009P00030500",3.1,4.1,-0.87661,0.076882,-0.038845,0.007635,-0.00521,{"strike":499,"call":500,"put":508,"callItm":106,"putItm":31,"isAtm":106},31,{"contract_symbol":501,"symbol":501,"bid":97,"ask":149,"last":502,"change":97,"changePercent":9,"volume":97,"openInterest":228,"open_interest":228,"iv":461,"implied_volatility":461,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":106},"AS    261009C00031000",0.49,0.033112,0.037945,-0.010308,0.002763,0.000166,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":31},"AS    261009P00031000",3.3,4.6,-0.907296,0.06256,-0.031609,0.006213,-0.005455,{"strike":518,"call":519,"put":526,"callItm":106,"putItm":31,"isAtm":106},31.5,{"contract_symbol":520,"symbol":520,"bid":97,"ask":149,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":461,"implied_volatility":461,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":106},"AS    261009C00031500",0.01971,0.02458,-0.006677,0.00179,0.000099,{"contract_symbol":527,"symbol":527,"bid":189,"ask":528,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":31},"AS    261009P00031500",5.1,-0.931586,0.049718,-0.02512,0.004937,-0.00567,{"strike":535,"call":536,"put":543,"callItm":106,"putItm":31,"isAtm":106},32,{"contract_symbol":537,"symbol":537,"bid":97,"ask":193,"last":19,"change":97,"changePercent":9,"volume":97,"openInterest":365,"open_interest":365,"iv":461,"implied_volatility":461,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":106},"AS    261009C00032000",0.011329,0.015272,-0.004149,0.001112,0.000057,{"contract_symbol":544,"symbol":544,"bid":143,"ask":545,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":31},"AS    261009P00032000",5.8,-0.95038,0.038634,-0.01952,0.003837,-0.005858,{"strike":552,"call":553,"put":560,"callItm":106,"putItm":31,"isAtm":106},32.5,{"contract_symbol":554,"symbol":554,"bid":97,"ask":148,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":461,"implied_volatility":461,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":106},"AS    261009C00032500",0.006296,0.00912,-0.002478,0.000664,0.000032,{"contract_symbol":561,"symbol":561,"bid":160,"ask":562,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":31},"AS    261009P00032500",6.2,-0.964611,0.029387,-0.014848,0.002918,-0.006023,{"strike":569,"call":570,"put":577,"callItm":106,"putItm":31,"isAtm":106},33,{"contract_symbol":571,"symbol":571,"bid":97,"ask":104,"last":19,"change":97,"changePercent":9,"volume":97,"openInterest":188,"open_interest":188,"iv":461,"implied_volatility":461,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":106},"AS    261009C00033000",0.003387,0.005245,-0.001425,0.000382,0.000017,{"contract_symbol":578,"symbol":578,"bid":144,"ask":131,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":31},"AS    261009P00033000",-0.975167,0.021903,-0.011067,0.002175,-0.006171,{"strike":585,"call":586,"put":593,"callItm":106,"putItm":31,"isAtm":106},34,{"contract_symbol":587,"symbol":587,"bid":97,"ask":104,"last":104,"change":97,"changePercent":9,"volume":97,"openInterest":100,"open_interest":100,"iv":461,"implied_volatility":461,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":106},"AS    261009C00034000",0.000893,0.00156,-0.000424,0.000114,0.000005,{"contract_symbol":594,"symbol":594,"bid":365,"ask":595,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":31},"AS    261009P00034000",7.6,-0.988327,0.011492,-0.005807,0.001141,-0.006427,{"strike":59,"call":602,"put":608,"callItm":106,"putItm":31,"isAtm":106},{"contract_symbol":603,"symbol":603,"bid":97,"ask":104,"last":483,"change":97,"changePercent":9,"volume":97,"openInterest":228,"open_interest":228,"iv":461,"implied_volatility":461,"delta":604,"gamma":605,"theta":606,"vega":222,"rho":607,"in_the_money":106},"AS    261009C00035000",0.00021,0.000407,-0.000111,0.000001,{"contract_symbol":609,"symbol":609,"bid":35,"ask":112,"last":610,"change":97,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":31},"AS    261009P00035000",6.36,-0.994823,0.005621,-0.00284,0.000558,-0.00665,{"strike":617,"call":618,"put":625,"callItm":106,"putItm":31,"isAtm":106},36,{"contract_symbol":619,"symbol":619,"bid":97,"ask":104,"last":620,"change":97,"changePercent":9,"volume":97,"openInterest":228,"open_interest":228,"iv":461,"implied_volatility":461,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":97,"in_the_money":106},"AS    261009C00036000",0.12,0.000044,0.000095,-0.000026,0.000007,{"contract_symbol":626,"symbol":626,"bid":627,"ask":95,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":31},"AS    261009P00036000",8.5,-0.997825,0.002579,-0.001303,0.000256,-0.006856,{"strike":634,"call":635,"put":640,"callItm":106,"putItm":31,"isAtm":106},37,{"contract_symbol":636,"symbol":636,"bid":97,"ask":104,"last":364,"change":97,"changePercent":9,"volume":97,"openInterest":100,"open_interest":100,"iv":461,"implied_volatility":461,"delta":637,"gamma":638,"theta":639,"vega":607,"rho":97,"in_the_money":106},"AS    261009C00037000",0.000008,0.00002,-0.000005,{"contract_symbol":641,"symbol":641,"bid":421,"ask":642,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":31},"AS    261009P00037000",10.6,-0.99913,0.001117,-0.000564,0.000111,-0.007053,{"strike":649,"call":650,"put":652,"callItm":106,"putItm":31,"isAtm":106},38,{"contract_symbol":651,"symbol":651,"bid":97,"ask":104,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":461,"implied_volatility":461,"delta":607,"gamma":138,"theta":125,"vega":97,"rho":97,"in_the_money":106},"AS    261009C00038000",{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":31},"AS    261009P00038000",10.5,11.6,-0.999668,0.000459,-0.000232,0.000046,-0.007247,{"strike":662,"call":663,"put":665,"callItm":106,"putItm":31,"isAtm":106},39,{"contract_symbol":664,"symbol":664,"bid":97,"ask":104,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":461,"implied_volatility":461,"delta":97,"gamma":607,"theta":97,"vega":97,"rho":97,"in_the_money":106},"AS    261009C00039000",{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":31},"AS    261009P00039000",11.5,12.7,-0.999878,0.000179,-0.000091,0.000018,-0.007439,{"strike":675,"call":676,"put":678,"callItm":106,"putItm":31,"isAtm":106},40,{"contract_symbol":677,"symbol":677,"bid":97,"ask":104,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":461,"implied_volatility":461,"delta":97,"gamma":97,"theta":97,"vega":97,"rho":97,"in_the_money":106},"AS    261009C00040000",{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":97,"openInterest":97,"open_interest":97,"iv":473,"implied_volatility":473,"delta":682,"gamma":683,"theta":684,"vega":624,"rho":685,"in_the_money":31},"AS    261009P00040000",12.5,13.7,-0.999957,0.000067,-0.000034,-0.00763,"2026-10-02T22:29:41.400912+00:00",{"status":688,"indices":689,"watchlist":728,"sectors":750,"benchmarks":803},"success",[690,697,703,709,716,721],{"symbol":691,"name":692,"price":693,"change":694,"pct_change":695,"is_up":31,"sparkline":696,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":698,"name":699,"price":700,"change":701,"pct_change":100,"is_up":31,"sparkline":702,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":704,"name":705,"price":706,"change":707,"pct_change":502,"is_up":31,"sparkline":708,"date":5},"DJI","DOW JONES",51177,250,"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":710,"name":711,"price":712,"change":713,"pct_change":714,"is_up":31,"sparkline":715,"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":717,"name":718,"price":719,"change":235,"pct_change":281,"is_up":31,"sparkline":720,"date":5},"RUT","RUSSELL 2000",2815.2,"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":722,"name":723,"price":724,"change":725,"pct_change":726,"is_up":106,"sparkline":727,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[729,736,743],{"symbol":730,"name":731,"price":732,"change":733,"pct_change":734,"is_up":31,"sparkline":735,"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":737,"name":738,"price":739,"change":740,"pct_change":741,"is_up":31,"sparkline":742,"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":744,"name":745,"price":746,"change":747,"pct_change":748,"is_up":31,"sparkline":749,"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",[751,756,761,766,771,775,779,784,789,794,799],{"name":752,"etf":753,"change":754,"price":755,"is_up":31},"Technology","XLK",1.01,199.81,{"name":757,"etf":758,"change":759,"price":760,"is_up":31},"Financials","XLF",0.06,53.49,{"name":762,"etf":763,"change":764,"price":765,"is_up":106},"Healthcare","XLV",-0.01,166.18,{"name":767,"etf":768,"change":769,"price":770,"is_up":31},"Consumer Cycl","XLY",1.13,110.04,{"name":772,"etf":773,"change":317,"price":774,"is_up":31},"Consumer Staples","XLP",80.53,{"name":776,"etf":777,"change":104,"price":778,"is_up":31},"Energy","XLE",62.95,{"name":780,"etf":781,"change":782,"price":783,"is_up":31},"Industrials","XLI",0.78,169.95,{"name":785,"etf":786,"change":787,"price":788,"is_up":31},"Materials","XLB",0.66,48.86,{"name":790,"etf":791,"change":792,"price":793,"is_up":31},"Real Estate","XLRE",0.32,40.81,{"name":795,"etf":796,"change":797,"price":798,"is_up":31},"Utilities","XLU",0.38,39.83,{"name":800,"etf":801,"change":483,"price":802,"is_up":31},"Comm Services","XLC",110.32,[804,809,813,817],{"ticker":805,"name":806,"price":807,"change":808,"is_up":31},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":810,"name":811,"price":812,"change":741,"is_up":31},"QQQ","Invesco QQQ Trust",749.58,{"ticker":814,"name":815,"price":816,"change":502,"is_up":31},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":818,"name":819,"price":820,"change":281,"is_up":31},"IWM","iShares Russell 2000",281.52]