[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATMU":3,"homepage-market-summary":35,"stock-options-ATMU":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ATMU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Atmus Filtration Technologies Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Atmus Filtration Technologies Inc manufactures filtration products for on-highway commercial vehicles and off-highway agriculture, construction, mining, and power generation vehicles and equipment. The company designs and manufactures Developed filtration products, principally under the Fleetguard brand, that enable lower emissions and provide asset protection. It designs, manufactures, and sells filters, coolants, and chemical products. The company offers products including air filtration, coolants and chemicals, crankcase ventilation, fuel filtration, fuel cells, lube filtration, and others.","4,500","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5252,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},45.7,45.62,46.175,45.07,44.59,1.11,2.49,852114.862352,14189,45.7416,66.5,42.6,862463.2243991076,13,841,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":626,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},55,288,0.31,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",49,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",196,"270416",[204,221,235,252,266,285,306,327,356,380,405,426,444,461,481,503,522,542,560,575,587,598,607,617],{"strike":205,"call":206,"put":213,"callItm":44,"putItm":14,"isAtm":14},27.5,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":51,"gamma":210,"theta":210,"vega":210,"rho":212,"in_the_money":44},"ATMU  261016C00027500",16.7,19.7,0,0.2644,0.010547,{"contract_symbol":214,"symbol":214,"bid":210,"ask":51,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":14},"ATMU  261016P00027500",0.7921,-0.000402,0.000205,-0.000367,0.00013,-0.000007,{"strike":222,"call":223,"put":227,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":224,"symbol":224,"bid":182,"ask":225,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":51,"gamma":210,"theta":210,"vega":210,"rho":226,"in_the_money":44},"ATMU  261016C00030000",17.4,0.011506,{"contract_symbol":228,"symbol":228,"bid":210,"ask":229,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":14},"ATMU  261016P00030000",0.75,-0.002629,0.001146,-0.002055,0.000727,-0.000048,{"strike":236,"call":237,"put":244,"callItm":44,"putItm":14,"isAtm":14},32.5,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":210,"changePercent":9,"volume":210,"openInterest":242,"open_interest":242,"iv":211,"implied_volatility":211,"delta":51,"gamma":210,"theta":210,"vega":210,"rho":243,"in_the_money":44},"ATMU  261016C00032500",12.1,14.3,23.01,2,0.012465,{"contract_symbol":245,"symbol":245,"bid":210,"ask":229,"last":246,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":215,"implied_volatility":215,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":14},"ATMU  261016P00032500",0.03,-0.011458,0.004232,-0.007593,0.002685,-0.000212,{"strike":253,"call":254,"put":259,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":51,"gamma":210,"theta":210,"vega":210,"rho":258,"in_the_money":44},"ATMU  261016C00035000",9,11.4,0.013424,{"contract_symbol":260,"symbol":260,"bid":210,"ask":229,"last":132,"change":210,"changePercent":9,"volume":210,"openInterest":242,"open_interest":242,"iv":215,"implied_volatility":215,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"ATMU  261016P00035000",-0.036159,0.011194,-0.020081,0.007103,-0.000675,{"strike":267,"call":268,"put":278,"callItm":44,"putItm":14,"isAtm":14},37.5,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":211,"implied_volatility":211,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":44},"ATMU  261016C00037500",7.3,8.9,19.1,0.99994,0.000104,-0.000021,0.000022,0.014382,{"contract_symbol":279,"symbol":279,"bid":210,"ask":229,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":215,"implied_volatility":215,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"ATMU  261016P00037500",-0.088129,0.022551,-0.040454,0.014308,-0.001663,{"strike":286,"call":287,"put":297,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":44},"ATMU  261016C00040000",4.9,6.7,0.4061,0.956797,0.025234,-0.0119,0.008209,0.014559,{"contract_symbol":298,"symbol":298,"bid":210,"ask":229,"last":299,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"ATMU  261016P00040000",0.7,0.6036,-0.117781,0.036547,-0.038064,0.017669,-0.00219,{"strike":307,"call":308,"put":318,"callItm":44,"putItm":14,"isAtm":14},42.5,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":44},"ATMU  261016C00042500",3.2,4.1,0.4384,0.812842,0.068518,-0.037654,0.024062,0.012859,{"contract_symbol":319,"symbol":319,"bid":320,"ask":229,"last":51,"change":210,"changePercent":9,"volume":210,"openInterest":242,"open_interest":242,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"ATMU  261016P00042500",0.05,0.4319,-0.183907,0.068803,-0.036692,0.023802,-0.003378,{"strike":328,"call":329,"put":343,"callItm":44,"putItm":14,"isAtm":44},45,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":334,"changePercent":9,"volume":335,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":44},"ATMU  261016C00045000",1.55,2.05,1.7,0.55,20,21,0.3943,0.594261,0.109889,-0.048836,0.034704,0.009735,{"contract_symbol":344,"symbol":344,"bid":345,"ask":51,"last":346,"change":347,"changePercent":9,"volume":348,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"ATMU  261016P00045000",0.65,0.77,-0.94,10,38,0.3268,-0.392349,0.131415,-0.040118,0.034397,-0.0072,{"strike":357,"call":358,"put":370,"callItm":14,"putItm":44,"isAtm":44},47.5,{"contract_symbol":359,"symbol":359,"bid":132,"ask":360,"last":184,"change":361,"changePercent":9,"volume":362,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"ATMU  261016C00047500",1.6,0.15,19,16,0.3239,0.281852,0.116502,-0.034939,0.030224,0.004752,{"contract_symbol":371,"symbol":371,"bid":372,"ask":310,"last":373,"change":210,"changePercent":9,"volume":210,"openInterest":348,"open_interest":348,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":44},"ATMU  261016P00047500",1.5,3,0.3538,-0.699463,0.109885,-0.039331,0.031143,-0.013174,{"strike":381,"call":382,"put":392,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":383,"symbol":383,"bid":210,"ask":229,"last":361,"change":384,"changePercent":9,"volume":373,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"ATMU  261016C00050000",-0.15,37,0.3906,0.127723,0.059772,-0.026076,0.018702,0.002156,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":397,"changePercent":9,"volume":373,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"ATMU  261016P00050000",3.7,5.4,4.71,1.41,15,0.4374,-0.843,0.061382,-0.033581,0.021508,-0.016544,{"strike":406,"call":407,"put":416,"callItm":14,"putItm":44,"isAtm":14},52.5,{"contract_symbol":408,"symbol":408,"bid":210,"ask":229,"last":152,"change":210,"changePercent":9,"volume":210,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"ATMU  261016C00052500",6,0.5233,0.096389,0.036479,-0.028556,0.015289,0.001611,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":44},"ATMU  261016P00052500",6.2,7.8,0.529,-0.900983,0.036802,-0.029443,0.015594,-0.018482,{"strike":186,"call":427,"put":435,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":428,"symbol":428,"bid":210,"ask":229,"last":429,"change":210,"changePercent":9,"volume":210,"openInterest":253,"open_interest":253,"iv":410,"implied_volatility":410,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"ATMU  261016C00055000",1.3,0.039513,0.018219,-0.014262,0.007636,0.000665,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":44},"ATMU  261016P00055000",8.5,10.3,-0.958737,0.018666,-0.014934,0.00791,-0.0204,{"strike":445,"call":446,"put":453,"callItm":14,"putItm":44,"isAtm":14},57.5,{"contract_symbol":447,"symbol":447,"bid":210,"ask":229,"last":331,"change":210,"changePercent":9,"volume":210,"openInterest":242,"open_interest":242,"iv":410,"implied_volatility":410,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"ATMU  261016C00057500",0.014257,0.007741,-0.006059,0.003244,0.000241,{"contract_symbol":454,"symbol":454,"bid":455,"ask":33,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":44},"ATMU  261016P00057500",10.5,-0.984818,0.008082,-0.006466,0.003425,-0.021797,{"strike":462,"call":463,"put":471,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":464,"symbol":464,"bid":210,"ask":229,"last":465,"change":210,"changePercent":9,"volume":210,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"ATMU  261016C00060000",0.02,0.004588,0.002859,-0.002238,0.001199,0.000078,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":44},"ATMU  261016P00060000",13.3,16.1,6.25,-0.995004,0.003052,-0.002442,0.001293,-0.022927,{"strike":482,"call":483,"put":493,"callItm":14,"putItm":44,"isAtm":14},62.5,{"contract_symbol":484,"symbol":484,"bid":210,"ask":485,"last":486,"change":210,"changePercent":9,"volume":210,"openInterest":487,"open_interest":487,"iv":410,"implied_volatility":410,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"ATMU  261016C00062500",0.45,0.11,47,0.001333,0.000936,-0.000732,0.000392,0.000023,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":44},"ATMU  261016P00062500",14.6,18.2,7.2,-0.998512,0.001023,-0.000819,0.000434,-0.023946,{"strike":504,"call":505,"put":513,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":506,"symbol":506,"bid":210,"ask":229,"last":507,"change":210,"changePercent":9,"volume":210,"openInterest":71,"open_interest":71,"iv":410,"implied_volatility":410,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"ATMU  261016C00065000",1.31,0.000354,0.000275,-0.000216,0.000115,0.000006,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":44},"ATMU  261016P00065000",18,20.9,-0.999594,0.000309,-0.000248,0.000131,-0.024923,{"strike":523,"call":524,"put":533,"callItm":14,"putItm":44,"isAtm":14},67.5,{"contract_symbol":525,"symbol":525,"bid":210,"ask":229,"last":526,"change":210,"changePercent":9,"volume":210,"openInterest":527,"open_interest":527,"iv":410,"implied_volatility":410,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"ATMU  261016C00067500",0.27,7,0.000087,0.000074,-0.000058,0.000031,0.000001,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":44},"ATMU  261016P00067500",20.5,23.5,-0.999898,0.000085,-0.000068,0.000036,-0.025887,{"strike":543,"call":544,"put":551,"callItm":14,"putItm":44,"isAtm":14},70,{"contract_symbol":545,"symbol":545,"bid":210,"ask":229,"last":546,"change":210,"changePercent":9,"volume":210,"openInterest":373,"open_interest":373,"iv":410,"implied_volatility":410,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":210,"in_the_money":14},"ATMU  261016C00070000",0.42,0.00002,0.000018,-0.000014,0.000008,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":556,"gamma":276,"theta":557,"vega":558,"rho":559,"in_the_money":44},"ATMU  261016P00070000",23,26,15.16,-0.999976,-0.000017,0.000009,-0.026847,{"strike":561,"call":562,"put":567,"callItm":14,"putItm":44,"isAtm":14},72.5,{"contract_symbol":563,"symbol":563,"bid":210,"ask":229,"last":332,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":410,"implied_volatility":410,"delta":564,"gamma":564,"theta":565,"vega":566,"rho":210,"in_the_money":14},"ATMU  261016C00072500",0.000004,-0.000003,0.000002,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":571,"gamma":572,"theta":573,"vega":566,"rho":574,"in_the_money":44},"ATMU  261016P00072500",25.5,28.5,-0.999995,0.000005,-0.000004,-0.027806,{"strike":576,"call":577,"put":580,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":578,"symbol":578,"bid":210,"ask":229,"last":320,"change":210,"changePercent":9,"volume":210,"openInterest":256,"open_interest":256,"iv":410,"implied_volatility":410,"delta":532,"gamma":532,"theta":579,"vega":210,"rho":210,"in_the_money":14},"ATMU  261016C00075000",-0.000001,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":585,"gamma":532,"theta":579,"vega":210,"rho":586,"in_the_money":44},"ATMU  261016P00075000",28,31,13.1,-0.999999,-0.028765,{"strike":588,"call":589,"put":591,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":590,"symbol":590,"bid":210,"ask":229,"last":229,"change":210,"changePercent":9,"volume":210,"openInterest":51,"open_interest":51,"iv":410,"implied_volatility":410,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"ATMU  261016C00080000",{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":596,"gamma":210,"theta":210,"vega":210,"rho":597,"in_the_money":44},"ATMU  261016P00080000",33,36,17.22,-1,-0.030683,{"strike":599,"call":600,"put":602,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":601,"symbol":601,"bid":210,"ask":229,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":410,"implied_volatility":410,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"ATMU  261016C00085000",{"contract_symbol":603,"symbol":603,"bid":349,"ask":604,"last":605,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":596,"gamma":210,"theta":210,"vega":210,"rho":606,"in_the_money":44},"ATMU  261016P00085000",40.8,21.98,-0.032601,{"strike":608,"call":609,"put":612,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":610,"symbol":610,"bid":210,"ask":611,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":410,"implied_volatility":410,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"ATMU  261016C00090000",1.15,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":596,"gamma":210,"theta":210,"vega":210,"rho":616,"in_the_money":44},"ATMU  261016P00090000",43,45.8,-0.034518,{"strike":618,"call":619,"put":621,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":620,"symbol":620,"bid":210,"ask":611,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":410,"implied_volatility":410,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"ATMU  261016C00095000",{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":420,"implied_volatility":420,"delta":596,"gamma":210,"theta":210,"vega":210,"rho":625,"in_the_money":44},"ATMU  261016P00095000",48,51,-0.036436,"2026-10-02T22:32:55.798515+00:00"]