[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASND":3,"homepage-market-summary":29,"stock-options-ASND":171},{"ticker":4,"date":5,"profile":6,"quote":13},"ASND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Ascendis Pharma A\u002FS Ordinary Share","Nasdaq",null,"Common Stock","Ascendis Pharma AS is a biopharmaceutical company that applies its TransCon technology platform to make a meaningful difference for patients. The firm's product pipeline includes Endocrinology and Oncology, which includes TransCon PTH, TransCon CNP, and others. It operates in the United States, Europe, and the rest of the world and derives the majority of its revenue from the United States.","1,189",{"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},227.87,227.63,229.02,225.2,227.31,0.56,0.25,641429.903474,11355,227.2495,282.14999,11.92,303102.6888335582,79.9,2938,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":20,"price":122,"is_up":38},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":38,"symbol":4,"underlying_price":14,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":209,"updated_at":864,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},65,3820,20.67,[184,185,189,193,197,201,205],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",49,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",77,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",105,"270115",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",168,"270319",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-04-16",196,"270416",{"date":206,"label":206,"type":175,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-12-17",441,"271217",[210,225,233,244,255,268,282,302,319,339,358,378,399,419,438,460,482,504,528,553,580,607,630,653,674,696,717,738,756,776,796,811,823,835,846,855],{"strike":211,"call":212,"put":221,"callItm":38,"putItm":74,"isAtm":74},120,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":45,"gamma":217,"theta":217,"vega":217,"rho":220,"in_the_money":38},"ASND  261016C00120000",106,110.1,125,0,4,0.5272,0.046024,{"contract_symbol":222,"symbol":222,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":74},"ASND  261016P00120000",2.15,0.4671,{"strike":216,"call":226,"put":231,"callItm":38,"putItm":74,"isAtm":74},{"contract_symbol":227,"symbol":227,"bid":228,"ask":195,"last":229,"change":217,"changePercent":9,"volume":217,"openInterest":45,"open_interest":45,"iv":219,"implied_volatility":219,"delta":45,"gamma":217,"theta":217,"vega":217,"rho":230,"in_the_money":38},"ASND  261016C00125000",101,120.9,0.047942,{"contract_symbol":232,"symbol":232,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":74},"ASND  261016P00125000",{"strike":234,"call":235,"put":242,"callItm":38,"putItm":74,"isAtm":74},130,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":217,"changePercent":9,"volume":217,"openInterest":240,"open_interest":240,"iv":219,"implied_volatility":219,"delta":45,"gamma":217,"theta":217,"vega":217,"rho":241,"in_the_money":38},"ASND  261016C00130000",96.1,100,141.1,2,0.04986,{"contract_symbol":243,"symbol":243,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":74},"ASND  261016P00130000",{"strike":245,"call":246,"put":253,"callItm":38,"putItm":74,"isAtm":74},135,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":217,"changePercent":9,"volume":217,"openInterest":45,"open_interest":45,"iv":219,"implied_volatility":219,"delta":45,"gamma":217,"theta":251,"vega":217,"rho":252,"in_the_money":38},"ASND  261016C00135000",91.1,95,130.1,-0.000001,0.051777,{"contract_symbol":254,"symbol":254,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":74},"ASND  261016P00135000",{"strike":256,"call":257,"put":265,"callItm":38,"putItm":74,"isAtm":74},140,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":261,"gamma":217,"theta":262,"vega":263,"rho":264,"in_the_money":38},"ASND  261016C00140000",86.1,90,0.999999,-0.000004,0.000002,0.053695,{"contract_symbol":266,"symbol":266,"bid":217,"ask":223,"last":267,"change":217,"changePercent":9,"volume":217,"openInterest":45,"open_interest":45,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":74},"ASND  261016P00140000",0.95,{"strike":269,"call":270,"put":279,"callItm":38,"putItm":74,"isAtm":74},145,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":38},"ASND  261016C00145000",81.1,85.2,0.999995,0.000001,-0.000018,0.00001,0.055612,{"contract_symbol":280,"symbol":280,"bid":217,"ask":223,"last":281,"change":217,"changePercent":9,"volume":217,"openInterest":240,"open_interest":240,"iv":224,"implied_volatility":224,"delta":217,"gamma":217,"theta":251,"vega":275,"rho":217,"in_the_money":74},"ASND  261016P00145000",1.3,{"strike":283,"call":284,"put":295,"callItm":38,"putItm":74,"isAtm":74},150,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":217,"changePercent":9,"volume":217,"openInterest":289,"open_interest":289,"iv":219,"implied_volatility":219,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":38},"ASND  261016C00150000",76.1,80.1,103,9,0.99998,0.000004,-0.000073,0.000039,0.057529,{"contract_symbol":296,"symbol":296,"bid":217,"ask":297,"last":298,"change":217,"changePercent":9,"volume":217,"openInterest":299,"open_interest":299,"iv":224,"implied_volatility":224,"delta":300,"gamma":217,"theta":301,"vega":291,"rho":217,"in_the_money":74},"ASND  261016P00150000",2.2,0.41,3,-0.000002,-0.000007,{"strike":303,"call":304,"put":314,"callItm":38,"putItm":74,"isAtm":74},155,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":217,"changePercent":9,"volume":217,"openInterest":240,"open_interest":240,"iv":219,"implied_volatility":219,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":38},"ASND  261016C00155000",71.1,75.1,90.4,0.999924,0.000013,-0.000256,0.000136,0.059441,{"contract_symbol":315,"symbol":315,"bid":217,"ask":297,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":316,"gamma":263,"theta":317,"vega":318,"rho":251,"in_the_money":74},"ASND  261016P00155000",-0.00001,-0.000033,0.00002,{"strike":320,"call":321,"put":331,"callItm":38,"putItm":74,"isAtm":74},160,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":217,"changePercent":9,"volume":217,"openInterest":299,"open_interest":299,"iv":219,"implied_volatility":219,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":38},"ASND  261016C00160000",66.2,70.1,85.5,0.999751,0.00004,-0.000782,0.000415,0.061343,{"contract_symbol":332,"symbol":332,"bid":217,"ask":333,"last":334,"change":217,"changePercent":9,"volume":217,"openInterest":299,"open_interest":299,"iv":224,"implied_volatility":224,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":262,"in_the_money":74},"ASND  261016P00160000",2.25,2.7,-0.000045,0.000009,-0.000138,0.000083,{"strike":340,"call":341,"put":351,"callItm":38,"putItm":74,"isAtm":74},165,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":217,"changePercent":9,"volume":217,"openInterest":45,"open_interest":45,"iv":219,"implied_volatility":219,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":38},"ASND  261016C00165000",61.2,65.4,99,0.999273,0.000107,-0.00211,0.001121,0.063218,{"contract_symbol":352,"symbol":352,"bid":217,"ask":333,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":74},"ASND  261016P00165000",-0.000171,0.000031,-0.000487,0.000292,-0.000015,{"strike":359,"call":360,"put":370,"callItm":38,"putItm":74,"isAtm":74},170,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":217,"changePercent":9,"volume":217,"openInterest":240,"open_interest":240,"iv":219,"implied_volatility":219,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":38},"ASND  261016C00170000",56.2,60.4,55.3,0.998102,0.000257,-0.005081,0.0027,0.06503,{"contract_symbol":371,"symbol":371,"bid":217,"ask":372,"last":66,"change":217,"changePercent":9,"volume":217,"openInterest":45,"open_interest":45,"iv":224,"implied_volatility":224,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":74},"ASND  261016P00170000",2.3,-0.000567,0.000096,-0.001487,0.000892,-0.000051,{"strike":379,"call":380,"put":390,"callItm":38,"putItm":74,"isAtm":74},175,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":217,"changePercent":9,"volume":217,"openInterest":45,"open_interest":45,"iv":219,"implied_volatility":219,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":38},"ASND  261016C00175000",51.3,55.2,89,0.995524,0.000556,-0.011008,0.00585,0.066714,{"contract_symbol":391,"symbol":391,"bid":217,"ask":392,"last":393,"change":217,"changePercent":9,"volume":217,"openInterest":45,"open_interest":45,"iv":224,"implied_volatility":224,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":74},"ASND  261016P00175000",2.35,2.6,-0.001652,0.000256,-0.003968,0.00238,-0.000148,{"strike":400,"call":401,"put":411,"callItm":38,"putItm":74,"isAtm":74},180,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":217,"changePercent":9,"volume":217,"openInterest":45,"open_interest":45,"iv":219,"implied_volatility":219,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":38},"ASND  261016C00180000",46.3,50.3,84,0.990385,0.001094,-0.021641,0.0115,0.068165,{"contract_symbol":412,"symbol":412,"bid":217,"ask":413,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":74},"ASND  261016P00180000",2.4,-0.00427,0.000602,-0.009351,0.005609,-0.000384,{"strike":420,"call":421,"put":430,"callItm":38,"putItm":74,"isAtm":74},185,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":38},"ASND  261016C00185000",41.4,45.4,0.981038,0.001966,-0.038884,0.020663,0.069231,{"contract_symbol":431,"symbol":431,"bid":217,"ask":432,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":224,"implied_volatility":224,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":74},"ASND  261016P00185000",2.45,-0.009893,0.001266,-0.019655,0.011789,-0.000893,{"strike":439,"call":440,"put":450,"callItm":38,"putItm":74,"isAtm":74},190,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":217,"changePercent":9,"volume":217,"openInterest":45,"open_interest":45,"iv":219,"implied_volatility":219,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":38},"ASND  261016C00190000",36.4,40.4,74,0.965422,0.00325,-0.064285,0.034161,0.06972,{"contract_symbol":451,"symbol":451,"bid":217,"ask":452,"last":453,"change":217,"changePercent":9,"volume":217,"openInterest":454,"open_interest":454,"iv":224,"implied_volatility":224,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":74},"ASND  261016P00190000",2.55,0.2,62,-0.020732,0.002393,-0.03716,0.022289,-0.001876,{"strike":461,"call":462,"put":473,"callItm":38,"putItm":74,"isAtm":74},195,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":217,"changePercent":9,"volume":217,"openInterest":467,"open_interest":467,"iv":219,"implied_volatility":219,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":38},"ASND  261016C00195000",31.5,35.6,30.7,78,0.941305,0.004974,-0.098385,0.052281,0.06942,{"contract_symbol":474,"symbol":474,"bid":217,"ask":334,"last":475,"change":217,"changePercent":9,"volume":217,"openInterest":476,"open_interest":476,"iv":224,"implied_volatility":224,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":74},"ASND  261016P00195000",0.45,16,-0.039639,0.004101,-0.063679,0.038195,-0.003598,{"strike":483,"call":484,"put":495,"callItm":38,"putItm":74,"isAtm":74},200,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":217,"changePercent":9,"volume":217,"openInterest":489,"open_interest":489,"iv":219,"implied_volatility":219,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":38},"ASND  261016C00200000",27.7,30.6,38.5,47,0.906687,0.007085,-0.140158,0.074479,0.068137,{"contract_symbol":496,"symbol":496,"bid":217,"ask":497,"last":498,"change":217,"changePercent":9,"volume":217,"openInterest":384,"open_interest":384,"iv":224,"implied_volatility":224,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":74},"ASND  261016P00200000",2.1,0.55,-0.069688,0.006416,-0.09961,0.059747,-0.006349,{"strike":505,"call":506,"put":517,"callItm":38,"putItm":74,"isAtm":74},210,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":217,"changePercent":9,"volume":217,"openInterest":45,"open_interest":45,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":38},"ASND  261016C00210000",17.6,21.5,53.4,0.4464,0.837561,0.012329,-0.174806,0.109721,0.065655,{"contract_symbol":518,"symbol":518,"bid":217,"ask":519,"last":520,"change":20,"changePercent":9,"volume":45,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":74},"ASND  261016P00210000",3.3,1.75,76,0.3613,-0.115528,0.012071,-0.112132,0.086953,-0.010462,{"strike":529,"call":530,"put":541,"callItm":38,"putItm":74,"isAtm":74},220,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":217,"changePercent":9,"volume":217,"openInterest":444,"open_interest":444,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":38},"ASND  261016C00220000",9.7,13.4,11.8,0.3944,0.691844,0.019982,-0.221163,0.157118,0.056041,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":217,"changePercent":9,"volume":217,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":74},"ASND  261016P00220000",1.45,4.5,3.89,228,0.3493,-0.289001,0.02191,-0.190266,0.152597,-0.026395,{"strike":554,"call":555,"put":567,"callItm":74,"putItm":38,"isAtm":38},230,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":217,"changePercent":9,"volume":217,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":74},"ASND  261016C00230000",3.6,6.5,6.1,92,0.2976,0.451966,0.029802,-0.187861,0.176842,0.037841,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":573,"openInterest":461,"open_interest":461,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":38},"ASND  261016P00230000",5.5,9.6,8.13,2.13,5,0.36,-0.535309,0.02472,-0.228001,0.177436,-0.049683,{"strike":581,"call":582,"put":594,"callItm":74,"putItm":38,"isAtm":74},240,{"contract_symbol":583,"symbol":583,"bid":20,"ask":584,"last":585,"change":586,"changePercent":9,"volume":45,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":74},"ASND  261016C00240000",4.4,2.33,-0.42,188,0.3724,0.252422,0.019209,-0.189558,0.142618,0.021144,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":599,"changePercent":9,"volume":45,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":38},"ASND  261016P00240000",12.4,16.3,14.2,-3.2,255,0.3616,-0.75453,0.019488,-0.181378,0.140514,-0.071454,{"strike":51,"call":608,"put":617,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":609,"symbol":609,"bid":217,"ask":519,"last":281,"change":217,"changePercent":9,"volume":217,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":74},"ASND  261016C00250000",1202,0.4631,0.165953,0.012049,-0.183903,0.111254,0.013841,{"contract_symbol":618,"symbol":618,"bid":619,"ask":65,"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":38},"ASND  261016P00250000",21.3,24.58,0.88,55,80,0.4032,-0.87017,0.011741,-0.135803,0.094373,-0.084965,{"strike":631,"call":632,"put":641,"callItm":74,"putItm":38,"isAtm":74},260,{"contract_symbol":633,"symbol":633,"bid":217,"ask":372,"last":634,"change":217,"changePercent":9,"volume":217,"openInterest":269,"open_interest":269,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":74},"ASND  261016C00260000",0.6,0.5107,0.103266,0.007878,-0.146223,0.080218,0.008617,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":217,"changePercent":9,"volume":217,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":38},"ASND  261016P00260000",30.9,34.5,20.3,266,0.4592,-0.921531,0.007145,-0.107222,0.065418,-0.093127,{"strike":654,"call":655,"put":664,"callItm":74,"putItm":38,"isAtm":74},270,{"contract_symbol":656,"symbol":656,"bid":217,"ask":452,"last":657,"change":217,"changePercent":9,"volume":217,"openInterest":658,"open_interest":658,"iv":635,"implied_volatility":635,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":74},"ASND  261016C00270000",0.43,275,0.05045,0.004555,-0.084545,0.046382,0.004234,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":38},"ASND  261016P00270000",40.3,44.4,36.6,-0.966755,0.003612,-0.054209,0.033074,-0.100747,{"strike":675,"call":676,"put":686,"callItm":74,"putItm":38,"isAtm":74},280,{"contract_symbol":677,"symbol":677,"bid":217,"ask":678,"last":20,"change":679,"changePercent":9,"volume":240,"openInterest":680,"open_interest":680,"iv":635,"implied_volatility":635,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":74},"ASND  261016C00280000",0.65,0.02,303,0.022528,0.002348,-0.043582,0.023909,0.001899,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":38},"ASND  261016P00280000",50.4,54.2,40.8,-0.987438,0.001585,-0.023783,0.01451,-0.106325,{"strike":697,"call":698,"put":707,"callItm":74,"putItm":38,"isAtm":74},290,{"contract_symbol":699,"symbol":699,"bid":217,"ask":372,"last":700,"change":217,"changePercent":9,"volume":217,"openInterest":701,"open_interest":701,"iv":635,"implied_volatility":635,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":74},"ASND  261016C00290000",0.93,51,0.009262,0.001093,-0.020286,0.011129,0.000783,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":38},"ASND  261016P00290000",60.3,64.2,30.8,-0.995727,0.000613,-0.009198,0.005612,-0.110862,{"strike":718,"call":719,"put":728,"callItm":74,"putItm":38,"isAtm":74},300,{"contract_symbol":720,"symbol":720,"bid":217,"ask":333,"last":721,"change":217,"changePercent":9,"volume":217,"openInterest":722,"open_interest":722,"iv":635,"implied_volatility":635,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":74},"ASND  261016C00300000",4.1,18,0.00353,0.000464,-0.008621,0.00473,0.0003,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":38},"ASND  261016P00300000",70.2,74.1,55.5,-0.998679,0.000212,-0.003179,0.00194,-0.114948,{"strike":739,"call":740,"put":746,"callItm":74,"putItm":38,"isAtm":74},310,{"contract_symbol":741,"symbol":741,"bid":217,"ask":297,"last":240,"change":217,"changePercent":9,"volume":217,"openInterest":299,"open_interest":299,"iv":635,"implied_volatility":635,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":347,"in_the_money":74},"ASND  261016C00310000",0.001256,0.000182,-0.003378,0.001853,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":38},"ASND  261016P00310000",80.2,84.1,47.5,-0.999626,0.000066,-0.000994,0.000606,-0.118864,{"strike":757,"call":758,"put":766,"callItm":74,"putItm":38,"isAtm":74},320,{"contract_symbol":759,"symbol":759,"bid":217,"ask":297,"last":760,"change":217,"changePercent":9,"volume":217,"openInterest":761,"open_interest":761,"iv":635,"implied_volatility":635,"delta":762,"gamma":752,"theta":763,"vega":764,"rho":765,"in_the_money":74},"ASND  261016C00320000",1.1,8,0.00042,-0.001231,0.000675,0.000036,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":38},"ASND  261016P00320000",90.2,94.1,75.5,-0.999902,0.000019,-0.000284,0.000173,-0.122723,{"strike":777,"call":778,"put":786,"callItm":74,"putItm":38,"isAtm":74},330,{"contract_symbol":779,"symbol":779,"bid":217,"ask":223,"last":780,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":635,"implied_volatility":635,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":74},"ASND  261016C00330000",0.7,0.000133,0.000023,-0.00042,0.000231,0.000011,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":790,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":38},"ASND  261016P00330000",100.2,104.1,75,-0.999976,0.000005,-0.000075,0.000046,-0.126565,{"strike":797,"call":798,"put":804,"callItm":74,"putItm":38,"isAtm":74},340,{"contract_symbol":799,"symbol":799,"bid":217,"ask":223,"last":281,"change":217,"changePercent":9,"volume":217,"openInterest":299,"open_interest":299,"iv":635,"implied_volatility":635,"delta":327,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":74},"ASND  261016C00340000",0.000007,-0.000135,0.000074,0.000003,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":809,"gamma":275,"theta":276,"vega":785,"rho":810,"in_the_money":38},"ASND  261016P00340000",110.2,114.1,86.5,-0.999995,-0.130402,{"strike":812,"call":813,"put":816,"callItm":74,"putItm":38,"isAtm":74},350,{"contract_symbol":814,"symbol":814,"bid":217,"ask":223,"last":136,"change":217,"changePercent":9,"volume":217,"openInterest":573,"open_interest":573,"iv":635,"implied_volatility":635,"delta":785,"gamma":263,"theta":815,"vega":782,"rho":275,"in_the_money":74},"ASND  261016C00350000",-0.000041,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":821,"gamma":217,"theta":262,"vega":803,"rho":822,"in_the_money":38},"ASND  261016P00350000",120.2,124.1,88.2,-0.999999,-0.134238,{"strike":824,"call":825,"put":828,"callItm":74,"putItm":38,"isAtm":74},360,{"contract_symbol":826,"symbol":826,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":635,"implied_volatility":635,"delta":803,"gamma":275,"theta":827,"vega":800,"rho":217,"in_the_money":74},"ASND  261016C00360000",-0.000012,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":833,"gamma":217,"theta":251,"vega":275,"rho":834,"in_the_money":38},"ASND  261016P00360000",130.2,134.1,92.3,-1,-0.138073,{"strike":836,"call":837,"put":841,"callItm":74,"putItm":38,"isAtm":74},370,{"contract_symbol":838,"symbol":838,"bid":217,"ask":223,"last":780,"change":217,"changePercent":9,"volume":217,"openInterest":839,"open_interest":839,"iv":635,"implied_volatility":635,"delta":275,"gamma":217,"theta":840,"vega":263,"rho":217,"in_the_money":74},"ASND  261016C00370000",17,-0.000003,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":833,"gamma":217,"theta":217,"vega":217,"rho":845,"in_the_money":38},"ASND  261016P00370000",140.2,144.1,-0.141908,{"strike":847,"call":848,"put":850,"callItm":74,"putItm":38,"isAtm":74},380,{"contract_symbol":849,"symbol":849,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":635,"implied_volatility":635,"delta":217,"gamma":217,"theta":251,"vega":217,"rho":217,"in_the_money":74},"ASND  261016C00380000",{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":833,"gamma":217,"theta":217,"vega":217,"rho":854,"in_the_money":38},"ASND  261016P00380000",150.2,154.1,-0.145744,{"strike":856,"call":857,"put":859,"callItm":74,"putItm":38,"isAtm":74},390,{"contract_symbol":858,"symbol":858,"bid":217,"ask":223,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":635,"implied_volatility":635,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":74},"ASND  261016C00390000",{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":647,"implied_volatility":647,"delta":833,"gamma":217,"theta":217,"vega":217,"rho":863,"in_the_money":38},"ASND  261016P00390000",160.2,164.1,-0.149579,"2026-10-02T22:31:09.719374+00:00"]