[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASO":3,"homepage-market-summary":30,"stock-options-ASO":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Academy Sports and Outdoors, Inc.","Nasdaq",null,"RETAIL-MISCELLANEOUS SHOPPING GOODS STORES","Academy Sports and Outdoors Inc is engaged in the full-line sporting goods and outdoor recreation retailer in the United States. The company's product categories are outdoors, apparel, sports & recreation, and footwear.","23,000","Katy, TX",{"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},48.73,48.87,49.69,47.97,47.85,0.88,1.84,1432375.432321,21607,48.6493,75.73,12.05,1813454.974324574,57.6,1507,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":228,"updated_at":872,"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",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},285,930,1.59,[186,187,192,196,200,204,208,212,216,220,224],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",105,"270115",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-04-16",196,"270416",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2028-01-21",476,"280121",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2029-01-19",840,"290119",[229,244,257,269,281,292,309,328,345,365,384,403,426,449,471,495,519,540,563,587,611,633,653,673,692,710,729,747,765,783,801,819,835,852,863],{"strike":230,"call":231,"put":240,"callItm":39,"putItm":75,"isAtm":75},30,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":235,"change":236,"changePercent":9,"volume":236,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":46,"gamma":236,"theta":236,"vega":236,"rho":239,"in_the_money":39},"ASO   261009C00030000",16.7,20.7,19,0,4,0.3969,0.005753,{"contract_symbol":241,"symbol":241,"bid":236,"ask":242,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":243,"implied_volatility":243,"delta":236,"gamma":236,"theta":236,"vega":236,"rho":236,"in_the_money":75},"ASO   261009P00030000",1.35,0.4079,{"strike":245,"call":246,"put":252,"callItm":39,"putItm":75,"isAtm":75},34,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":236,"changePercent":9,"volume":236,"openInterest":190,"open_interest":190,"iv":238,"implied_volatility":238,"delta":46,"gamma":236,"theta":236,"vega":236,"rho":251,"in_the_money":39},"ASO   261009C00034000",12.7,15.9,15.03,0.00652,{"contract_symbol":253,"symbol":253,"bid":236,"ask":254,"last":255,"change":236,"changePercent":9,"volume":236,"openInterest":256,"open_interest":256,"iv":243,"implied_volatility":243,"delta":236,"gamma":236,"theta":236,"vega":236,"rho":236,"in_the_money":75},"ASO   261009P00034000",2.15,0.27,2,{"strike":202,"call":258,"put":265,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":236,"changePercent":9,"volume":236,"openInterest":263,"open_interest":263,"iv":238,"implied_volatility":238,"delta":46,"gamma":236,"theta":236,"vega":236,"rho":264,"in_the_money":39},"ASO   261009C00035000",11.7,14.9,13.28,23,0.006711,{"contract_symbol":266,"symbol":266,"bid":236,"ask":267,"last":268,"change":236,"changePercent":9,"volume":236,"openInterest":46,"open_interest":46,"iv":243,"implied_volatility":243,"delta":236,"gamma":236,"theta":236,"vega":236,"rho":236,"in_the_money":75},"ASO   261009P00035000",0.95,0.47,{"strike":270,"call":271,"put":278,"callItm":39,"putItm":75,"isAtm":75},36,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":236,"changePercent":9,"volume":236,"openInterest":276,"open_interest":276,"iv":238,"implied_volatility":238,"delta":46,"gamma":236,"theta":236,"vega":236,"rho":277,"in_the_money":39},"ASO   261009C00036000",10.7,13.9,12.31,10,0.006903,{"contract_symbol":279,"symbol":279,"bid":236,"ask":242,"last":280,"change":236,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":243,"implied_volatility":243,"delta":236,"gamma":236,"theta":236,"vega":236,"rho":236,"in_the_money":75},"ASO   261009P00036000",0.63,{"strike":282,"call":283,"put":288,"callItm":39,"putItm":75,"isAtm":75},37,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":46,"gamma":236,"theta":236,"vega":236,"rho":287,"in_the_money":39},"ASO   261009C00037000",9.7,12.9,0.007095,{"contract_symbol":289,"symbol":289,"bid":236,"ask":290,"last":280,"change":236,"changePercent":9,"volume":236,"openInterest":256,"open_interest":256,"iv":243,"implied_volatility":243,"delta":236,"gamma":291,"theta":236,"vega":236,"rho":236,"in_the_money":75},"ASO   261009P00037000",1.15,0.000001,{"strike":293,"call":294,"put":302,"callItm":39,"putItm":75,"isAtm":75},38,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":298,"gamma":299,"theta":300,"vega":291,"rho":301,"in_the_money":39},"ASO   261009C00038000",8.7,11.9,0.999997,0.000005,-0.000002,0.007287,{"contract_symbol":303,"symbol":303,"bid":236,"ask":304,"last":268,"change":236,"changePercent":9,"volume":236,"openInterest":256,"open_interest":256,"iv":243,"implied_volatility":243,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":236,"in_the_money":75},"ASO   261009P00038000",1.55,-0.000005,0.000008,-0.000004,0.000002,{"strike":310,"call":311,"put":320,"callItm":39,"putItm":75,"isAtm":75},39,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"ASO   261009C00039000",7.7,10.9,0.999977,0.000037,-0.000019,0.000007,0.007478,{"contract_symbol":321,"symbol":321,"bid":236,"ask":242,"last":322,"change":236,"changePercent":9,"volume":236,"openInterest":323,"open_interest":323,"iv":243,"implied_volatility":243,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":236,"in_the_money":75},"ASO   261009P00039000",0.2,3,-0.000037,0.000056,-0.00003,0.00001,{"strike":329,"call":330,"put":339,"callItm":39,"putItm":75,"isAtm":75},40,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"ASO   261009C00040000",6.7,9.9,0.999849,0.000217,-0.000111,0.000039,0.007669,{"contract_symbol":340,"symbol":340,"bid":236,"ask":242,"last":20,"change":236,"changePercent":9,"volume":236,"openInterest":256,"open_interest":256,"iv":243,"implied_volatility":243,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":300,"in_the_money":75},"ASO   261009P00040000",-0.000218,0.000298,-0.000161,0.000055,{"strike":346,"call":347,"put":356,"callItm":39,"putItm":75,"isAtm":75},41,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"ASO   261009C00041000",6.3,8.9,0.999224,0.000996,-0.00051,0.00018,0.007855,{"contract_symbol":357,"symbol":357,"bid":236,"ask":358,"last":359,"change":236,"changePercent":9,"volume":236,"openInterest":46,"open_interest":46,"iv":243,"implied_volatility":243,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":75},"ASO   261009P00041000",0.05,0.3,-0.001033,0.00126,-0.000681,0.000234,-0.00001,{"strike":206,"call":366,"put":375,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":39},"ASO   261009C00042000",4.8,7.9,0.996797,0.003625,-0.001855,0.000655,0.008023,{"contract_symbol":376,"symbol":376,"bid":236,"ask":377,"last":378,"change":236,"changePercent":9,"volume":236,"openInterest":323,"open_interest":323,"iv":243,"implied_volatility":243,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":75},"ASO   261009P00042000",0.1,0.14,-0.003977,0.004283,-0.002315,0.000795,-0.000038,{"strike":385,"call":386,"put":394,"callItm":39,"putItm":75,"isAtm":75},43,{"contract_symbol":387,"symbol":387,"bid":388,"ask":178,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":238,"implied_volatility":238,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":39},"ASO   261009C00043000",4.3,0.989221,0.010628,-0.005439,0.001919,0.008143,{"contract_symbol":395,"symbol":395,"bid":236,"ask":396,"last":180,"change":236,"changePercent":9,"volume":236,"openInterest":397,"open_interest":397,"iv":243,"implied_volatility":243,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":75},"ASO   261009P00043000",0.15,8,-0.012628,0.011864,-0.006413,0.002202,-0.00012,{"strike":404,"call":405,"put":415,"callItm":39,"putItm":75,"isAtm":75},44,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":236,"changePercent":9,"volume":236,"openInterest":256,"open_interest":256,"iv":238,"implied_volatility":238,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":39},"ASO   261009C00044000",3.3,6,4.48,0.969929,0.025465,-0.013031,0.004599,0.00815,{"contract_symbol":416,"symbol":416,"bid":236,"ask":396,"last":417,"change":418,"changePercent":9,"volume":419,"openInterest":420,"open_interest":420,"iv":243,"implied_volatility":243,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":75},"ASO   261009P00044000",0.13,-0.08,60,75,-0.033591,0.027149,-0.014675,0.005039,-0.000321,{"strike":427,"call":428,"put":438,"callItm":39,"putItm":75,"isAtm":75},45,{"contract_symbol":429,"symbol":429,"bid":323,"ask":430,"last":431,"change":236,"changePercent":9,"volume":236,"openInterest":432,"open_interest":432,"iv":238,"implied_volatility":238,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":39},"ASO   261009C00045000",4.1,3.53,24,0.929333,0.050518,-0.025851,0.009124,0.007952,{"contract_symbol":439,"symbol":439,"bid":236,"ask":153,"last":440,"change":441,"changePercent":9,"volume":442,"openInterest":443,"open_interest":443,"iv":243,"implied_volatility":243,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":75},"ASO   261009P00045000",0.11,-0.19,66,62,-0.075986,0.051959,-0.028086,0.009645,-0.000728,{"strike":450,"call":451,"put":461,"callItm":39,"putItm":75,"isAtm":75},46,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":388,"change":236,"changePercent":9,"volume":236,"openInterest":46,"open_interest":46,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":39},"ASO   261009C00046000",1.5,4.6,0.4194,0.845308,0.084119,-0.048062,0.016053,0.007331,{"contract_symbol":462,"symbol":462,"bid":236,"ask":359,"last":463,"change":464,"changePercent":9,"volume":408,"openInterest":432,"open_interest":432,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":75},"ASO   261009P00046000",0.23,-0.27,0.3968,-0.142059,0.083979,-0.042957,0.015164,-0.001365,{"strike":472,"call":473,"put":484,"callItm":39,"putItm":75,"isAtm":39},47,{"contract_symbol":474,"symbol":474,"bid":475,"ask":407,"last":476,"change":236,"changePercent":9,"volume":236,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":39},"ASO   261009C00047000",1.6,1.85,20,0.3922,0.753979,0.119087,-0.059509,0.021254,0.006638,{"contract_symbol":485,"symbol":485,"bid":396,"ask":180,"last":486,"change":487,"changePercent":9,"volume":270,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":75},"ASO   261009P00047000",0.41,-0.29,108,0.4147,-0.25695,0.115235,-0.06439,0.021748,-0.002486,{"strike":496,"call":497,"put":508,"callItm":39,"putItm":75,"isAtm":39},48,{"contract_symbol":498,"symbol":498,"bid":46,"ask":499,"last":500,"change":236,"changePercent":9,"volume":236,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":39},"ASO   261009C00048000",1.65,1.32,13,0.3266,0.636651,0.170331,-0.059035,0.025317,0.005702,{"contract_symbol":509,"symbol":509,"bid":236,"ask":510,"last":511,"change":512,"changePercent":9,"volume":256,"openInterest":270,"open_interest":270,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":75},"ASO   261009P00048000",1.3,0.67,-0.42,0.417,-0.387838,0.136193,-0.07692,0.025841,-0.003775,{"strike":210,"call":520,"put":529,"callItm":75,"putItm":39,"isAtm":39},{"contract_symbol":521,"symbol":521,"bid":236,"ask":256,"last":510,"change":522,"changePercent":9,"volume":501,"openInterest":408,"open_interest":408,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":75},"ASO   261009C00049000",0.54,0.3651,0.464104,0.161323,-0.069862,0.026803,0.004172,{"contract_symbol":530,"symbol":530,"bid":236,"ask":407,"last":531,"change":532,"changePercent":9,"volume":323,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":39},"ASO   261009P00049000",1.29,-0.44,15,0.4599,-0.523825,0.128363,-0.0882,0.026864,-0.00516,{"strike":541,"call":542,"put":554,"callItm":75,"putItm":39,"isAtm":39},50,{"contract_symbol":543,"symbol":543,"bid":236,"ask":46,"last":544,"change":545,"changePercent":9,"volume":546,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":75},"ASO   261009C00050000",0.56,0.16,52,247,0.3984,0.328389,0.13449,-0.069345,0.024382,0.00296,{"contract_symbol":555,"symbol":555,"bid":358,"ask":430,"last":556,"change":236,"changePercent":9,"volume":236,"openInterest":237,"open_interest":237,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":39},"ASO   261009P00050000",1.83,0.4794,-0.640188,0.115652,-0.086367,0.025233,-0.006373,{"strike":564,"call":565,"put":577,"callItm":75,"putItm":39,"isAtm":39},51,{"contract_symbol":566,"symbol":566,"bid":396,"ask":567,"last":123,"change":568,"changePercent":9,"volume":569,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":75},"ASO   261009C00051000",1.4,-0.23,22,12,0.3945,0.208465,0.107827,-0.05452,0.019358,0.001889,{"contract_symbol":578,"symbol":578,"bid":579,"ask":430,"last":580,"change":236,"changePercent":9,"volume":236,"openInterest":323,"open_interest":323,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":39},"ASO   261009P00051000",0.65,3.6,0.4753,-0.746496,0.099836,-0.073279,0.021595,-0.007502,{"strike":546,"call":588,"put":599,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":589,"symbol":589,"bid":377,"ask":123,"last":590,"change":591,"changePercent":9,"volume":592,"openInterest":276,"open_interest":276,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":75},"ASO   261009C00052000",0.18,-0.12,11,0.406,0.128665,0.076697,-0.041063,0.014169,0.001169,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":604,"changePercent":9,"volume":256,"openInterest":323,"open_interest":323,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":39},"ASO   261009P00052000",2.3,4.9,3.8,1.27,0.5109,-0.812458,0.078106,-0.066236,0.01816,-0.008285,{"strike":612,"call":613,"put":622,"callItm":75,"putItm":39,"isAtm":75},53,{"contract_symbol":614,"symbol":614,"bid":236,"ask":180,"last":377,"change":615,"changePercent":9,"volume":570,"openInterest":237,"open_interest":237,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":75},"ASO   261009C00053000",-0.03,0.4656,0.101091,0.056321,-0.039664,0.011933,0.000916,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":236,"changePercent":9,"volume":236,"openInterest":46,"open_interest":46,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":39},"ASO   261009P00053000",3.2,5.9,2.18,0.5456,-0.859492,0.060621,-0.058629,0.015052,-0.008899,{"strike":634,"call":635,"put":643,"callItm":75,"putItm":39,"isAtm":75},54,{"contract_symbol":636,"symbol":636,"bid":236,"ask":579,"last":123,"change":236,"changePercent":9,"volume":236,"openInterest":263,"open_interest":263,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":75},"ASO   261009C00054000",0.5323,0.086823,0.044033,-0.040525,0.010665,0.000784,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":39},"ASO   261009P00054000",3.9,6.5,0.5573,-0.902501,0.045821,-0.04624,0.011621,-0.009476,{"strike":654,"call":655,"put":664,"callItm":75,"putItm":39,"isAtm":75},55,{"contract_symbol":656,"symbol":656,"bid":236,"ask":657,"last":658,"change":236,"changePercent":9,"volume":236,"openInterest":178,"open_interest":178,"iv":637,"implied_volatility":637,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":75},"ASO   261009C00055000",2.2,0.6,0.053749,0.030423,-0.028,0.007369,0.000487,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":624,"change":236,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":39},"ASO   261009P00055000",4.4,8.3,-0.937447,0.032732,-0.033032,0.008302,-0.009981,{"strike":674,"call":675,"put":683,"callItm":75,"putItm":39,"isAtm":75},56,{"contract_symbol":676,"symbol":676,"bid":236,"ask":677,"last":256,"change":236,"changePercent":9,"volume":236,"openInterest":237,"open_interest":237,"iv":637,"implied_volatility":637,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":75},"ASO   261009C00056000",0.8,0.031869,0.019922,-0.018336,0.004825,0.000289,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":39},"ASO   261009P00056000",5.4,9.3,-0.961399,0.022266,-0.02247,0.005647,-0.010389,{"strike":693,"call":694,"put":701,"callItm":75,"putItm":39,"isAtm":75},57,{"contract_symbol":695,"symbol":695,"bid":236,"ask":254,"last":358,"change":236,"changePercent":9,"volume":236,"openInterest":194,"open_interest":194,"iv":637,"implied_volatility":637,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":75},"ASO   261009C00057000",0.018123,0.012401,-0.011413,0.003004,0.000165,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":39},"ASO   261009P00057000",6.4,10.3,-0.977059,0.014461,-0.014594,0.003668,-0.010722,{"strike":711,"call":712,"put":720,"callItm":75,"putItm":39,"isAtm":75},58,{"contract_symbol":713,"symbol":713,"bid":236,"ask":254,"last":358,"change":236,"changePercent":9,"volume":236,"openInterest":714,"open_interest":714,"iv":637,"implied_volatility":637,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":75},"ASO   261009C00058000",91,0.0099,0.007358,-0.006772,0.001782,0.00009,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":39},"ASO   261009P00058000",7.4,11.3,-0.986853,0.008991,-0.009073,0.00228,-0.011002,{"strike":730,"call":731,"put":738,"callItm":75,"putItm":39,"isAtm":75},59,{"contract_symbol":732,"symbol":732,"bid":236,"ask":733,"last":180,"change":236,"changePercent":9,"volume":236,"openInterest":46,"open_interest":46,"iv":637,"implied_volatility":637,"delta":734,"gamma":528,"theta":735,"vega":736,"rho":737,"in_the_money":75},"ASO   261009C00059000",0.7,0.005203,-0.00384,0.001011,0.000047,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":39},"ASO   261009P00059000",8.4,12.3,-0.992724,0.005363,-0.005412,0.00136,-0.011247,{"strike":419,"call":748,"put":756,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":749,"symbol":749,"bid":236,"ask":750,"last":128,"change":236,"changePercent":9,"volume":236,"openInterest":293,"open_interest":293,"iv":637,"implied_volatility":637,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":75},"ASO   261009C00060000",0.75,0.002635,0.002266,-0.002086,0.000549,0.000024,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":39},"ASO   261009P00060000",9.4,13.3,-0.996106,0.003076,-0.003105,0.00078,-0.01147,{"strike":766,"call":767,"put":774,"callItm":75,"putItm":39,"isAtm":75},61,{"contract_symbol":768,"symbol":768,"bid":236,"ask":254,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":637,"implied_volatility":637,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":75},"ASO   261009C00061000",0.001288,0.001182,-0.001088,0.000286,0.000012,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":39},"ASO   261009P00061000",10.4,14.3,-0.997982,0.0017,-0.001716,0.000431,-0.011679,{"strike":443,"call":784,"put":792,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":785,"symbol":785,"bid":236,"ask":786,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":637,"implied_volatility":637,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":75},"ASO   261009C00062000",1.75,0.000608,0.000593,-0.000546,0.000144,0.000006,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":39},"ASO   261009P00062000",11.4,15.3,-0.998985,0.000907,-0.000916,0.00023,-0.01188,{"strike":802,"call":803,"put":810,"callItm":75,"putItm":39,"isAtm":75},63,{"contract_symbol":804,"symbol":804,"bid":236,"ask":786,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":637,"implied_volatility":637,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":75},"ASO   261009C00063000",0.000278,0.000287,-0.000264,0.00007,0.000003,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":39},"ASO   261009P00063000",12.4,15.8,-0.999505,0.000468,-0.000473,0.000119,-0.012076,{"strike":820,"call":821,"put":827,"callItm":75,"putItm":39,"isAtm":75},64,{"contract_symbol":822,"symbol":822,"bid":236,"ask":254,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":637,"implied_volatility":637,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":291,"in_the_money":75},"ASO   261009C00064000",0.000123,0.000134,-0.000124,0.000033,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":831,"gamma":363,"theta":832,"vega":833,"rho":834,"in_the_money":39},"ASO   261009P00064000",13.4,17.3,-0.999765,-0.000236,0.000059,-0.01227,{"strike":836,"call":837,"put":843,"callItm":75,"putItm":39,"isAtm":75},65,{"contract_symbol":838,"symbol":838,"bid":236,"ask":290,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":637,"implied_volatility":637,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":236,"in_the_money":75},"ASO   261009C00065000",0.000053,0.000061,-0.000056,0.000015,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":39},"ASO   261009P00065000",14.4,18.3,-0.999891,0.000114,-0.000115,0.000029,-0.012463,{"strike":853,"call":854,"put":857,"callItm":75,"putItm":39,"isAtm":75},70,{"contract_symbol":855,"symbol":855,"bid":236,"ask":254,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":637,"implied_volatility":637,"delta":291,"gamma":291,"theta":856,"vega":236,"rho":236,"in_the_money":75},"ASO   261009C00070000",-0.000001,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":861,"gamma":308,"theta":300,"vega":291,"rho":862,"in_the_money":39},"ASO   261009P00070000",19.4,23.3,-0.999998,-0.013423,{"strike":420,"call":864,"put":866,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":865,"symbol":865,"bid":236,"ask":242,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":637,"implied_volatility":637,"delta":236,"gamma":236,"theta":236,"vega":236,"rho":236,"in_the_money":75},"ASO   261009C00075000",{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":647,"implied_volatility":647,"delta":870,"gamma":236,"theta":236,"vega":236,"rho":871,"in_the_money":39},"ASO   261009P00075000",24.4,28.3,-1,-0.014382,"2026-10-02T22:31:12.014816+00:00"]