[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATR":3,"homepage-market-summary":35,"stock-options-ATR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ATR","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},"AptarGroup, Inc.","NYSE",null,"PLASTICS PRODUCTS, NEC","Headquartered in Crystal Lake, Illinois, AptarGroup is a leading global supplier of dispensing systems such as aerosol valves, pumps, closures, and elastomer packaging components to the consumer goods and pharmaceutical markets. Its sales are primarily from Europe (49% of sales) and the United States (28%), with China contributing 5% and other countries contributing 17%. It operates three business segments, Pharma, Beauty, and Closures. Pharma generates over two thirds of group profits.","14,000","Crystal Lake, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6012,1.92,"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},119.91,121.34,121.97,119.735,120.87,-0.96,-0.79,382416.787141,10294,120.2584,146.91,103.23,513312.88435003586,38.2,8418,{"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":567,"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",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,12,0.71,[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},"2027-02-19",140,"270219",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",231,"270521",[204,219,233,246,264,282,300,319,341,364,386,408,428,447,466,481,496,509,522,531,540,549,558],{"strike":205,"call":206,"put":215,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":212,"vega":213,"rho":214,"in_the_money":44},"ATR   261016C00080000",38.8,42.1,0.4324,0.999999,-0.000001,0.000001,0.030683,{"contract_symbol":216,"symbol":216,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ATR   261016P00080000",0.75,0.3079,{"strike":220,"call":221,"put":230,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":44},"ATR   261016C00085000",33.9,37.1,0.99998,0.000009,-0.000032,0.000021,0.0326,{"contract_symbol":231,"symbol":231,"bid":186,"ask":232,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ATR   261016P00085000",2.15,{"strike":234,"call":235,"put":244,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":44},"ATR   261016C00090000",28.9,32.2,0.999699,0.000109,-0.000403,0.000261,0.034504,{"contract_symbol":245,"symbol":245,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":212,"gamma":213,"theta":212,"vega":213,"rho":186,"in_the_money":14},"ATR   261016P00090000",{"strike":247,"call":248,"put":257,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":44},"ATR   261016C00095000",24.2,27.2,0.99738,0.000797,-0.002935,0.001901,0.036312,{"contract_symbol":258,"symbol":258,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"ATR   261016P00095000",-0.00005,0.000028,-0.000053,0.000048,-0.000002,{"strike":265,"call":266,"put":275,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":44},"ATR   261016C00100000",19.2,22,0.985602,0.0036,-0.013251,0.008585,0.037671,{"contract_symbol":276,"symbol":276,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":14},"ATR   261016P00100000",-0.001177,0.000541,-0.001009,0.000918,-0.000055,{"strike":283,"call":284,"put":293,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":44},"ATR   261016C00105000",14.3,17.1,0.946321,0.010745,-0.039554,0.025626,0.037711,{"contract_symbol":294,"symbol":294,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"ATR   261016P00105000",-0.012799,0.004568,-0.008523,0.007756,-0.000601,{"strike":301,"call":302,"put":311,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":44},"ATR   261016C00110000",9.1,11.7,0.855629,0.022378,-0.082374,0.053367,0.03525,{"contract_symbol":312,"symbol":312,"bid":186,"ask":313,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":14},"ATR   261016P00110000",0.95,-0.072042,0.018985,-0.035424,0.032234,-0.003404,{"strike":320,"call":321,"put":331,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":44},"ATR   261016C00115000",4.4,7.2,0.3125,0.762286,0.042135,-0.081013,0.072622,0.032769,{"contract_symbol":332,"symbol":332,"bid":186,"ask":333,"last":334,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":14},"ATR   261016P00115000",2.6,3.2,0.2496,-0.189507,0.046221,-0.056685,0.063624,-0.008955,{"strike":342,"call":343,"put":353,"callItm":14,"putItm":44,"isAtm":44},120,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"ATR   261016C00120000",1.2,4.5,0.3228,0.507872,0.052626,-0.107903,0.093666,0.022214,{"contract_symbol":354,"symbol":354,"bid":72,"ask":355,"last":356,"change":186,"changePercent":9,"volume":186,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":44},"ATR   261016P00120000",3.6,1.85,2,0.2301,-0.497656,0.073842,-0.076928,0.093683,-0.023731,{"strike":365,"call":366,"put":375,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":367,"symbol":367,"bid":186,"ask":368,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"ATR   261016C00125000",2.75,0.2926,0.242919,0.045548,-0.076734,0.073484,0.010804,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":44},"ATR   261016P00125000",4,6.4,4.2,0.1597,-0.905474,0.044896,-0.022544,0.039545,-0.043658,{"strike":387,"call":388,"put":398,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":389,"symbol":389,"bid":186,"ask":390,"last":107,"change":186,"changePercent":9,"volume":186,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"ATR   261016C00130000",0.85,3,0.3587,0.132438,0.025437,-0.064427,0.050319,0.005882,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":44},"ATR   261016P00130000",8.4,11,0.2369,-0.957114,0.016389,-0.018106,0.021412,-0.047924,{"strike":409,"call":410,"put":418,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":411,"symbol":411,"bid":186,"ask":412,"last":334,"change":186,"changePercent":9,"volume":186,"openInterest":357,"open_interest":357,"iv":392,"implied_volatility":392,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":14},"ATR   261016C00135000",1.15,0.049251,0.012097,-0.030638,0.02393,0.0022,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":402,"implied_volatility":402,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":44},"ATR   261016P00135000",13,15.9,12.6,-0.994322,0.00291,-0.003215,0.003802,-0.05152,{"strike":197,"call":429,"put":438,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":430,"symbol":430,"bid":186,"ask":431,"last":432,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":392,"implied_volatility":392,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"ATR   261016C00140000",1.65,2.5,0.015009,0.004498,-0.011393,0.008898,0.000673,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":44},"ATR   261016P00140000",18,20.7,-0.999542,0.000294,-0.000325,0.000384,-0.053674,{"strike":448,"call":449,"put":457,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":450,"symbol":450,"bid":186,"ask":232,"last":451,"change":186,"changePercent":9,"volume":186,"openInterest":51,"open_interest":51,"iv":392,"implied_volatility":392,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"ATR   261016C00145000",1.4,0.0038,0.001343,-0.003402,0.002657,0.000171,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":44},"ATR   261016P00145000",23,26.7,-0.999977,0.000018,-0.00002,0.000024,-0.055612,{"strike":467,"call":468,"put":475,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":469,"symbol":469,"bid":186,"ask":232,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":392,"implied_volatility":392,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"ATR   261016C00150000",0.000811,0.00033,-0.000835,0.000652,0.000037,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":479,"gamma":213,"theta":212,"vega":213,"rho":480,"in_the_money":44},"ATR   261016P00150000",28,32,-0.999999,-0.05753,{"strike":482,"call":483,"put":490,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":484,"symbol":484,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":392,"implied_volatility":392,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"ATR   261016C00155000",0.000148,0.000068,-0.000172,0.000134,0.000007,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":494,"gamma":186,"theta":186,"vega":186,"rho":495,"in_the_money":44},"ATR   261016P00155000",33,36.3,-1,-0.059448,{"strike":497,"call":498,"put":504,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":499,"symbol":499,"bid":186,"ask":500,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":392,"implied_volatility":392,"delta":501,"gamma":502,"theta":503,"vega":464,"rho":213,"in_the_money":14},"ATR   261016C00160000",1.75,0.000023,0.000012,-0.00003,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":494,"gamma":186,"theta":186,"vega":186,"rho":508,"in_the_money":44},"ATR   261016P00160000",38,41.3,-0.061366,{"strike":510,"call":511,"put":517,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":512,"symbol":512,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":392,"implied_volatility":392,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":186,"in_the_money":14},"ATR   261016C00165000",0.000003,0.000002,-0.000005,0.000004,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":494,"gamma":186,"theta":186,"vega":186,"rho":521,"in_the_money":44},"ATR   261016P00165000",43,46.3,-0.063283,{"strike":523,"call":524,"put":526,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":525,"symbol":525,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":392,"implied_volatility":392,"delta":186,"gamma":186,"theta":212,"vega":186,"rho":186,"in_the_money":14},"ATR   261016C00170000",{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":494,"gamma":186,"theta":186,"vega":186,"rho":530,"in_the_money":44},"ATR   261016P00170000",48,51.3,-0.065201,{"strike":532,"call":533,"put":535,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":534,"symbol":534,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":392,"implied_volatility":392,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ATR   261016C00175000",{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":494,"gamma":186,"theta":186,"vega":186,"rho":539,"in_the_money":44},"ATR   261016P00175000",53,56.3,-0.067119,{"strike":541,"call":542,"put":544,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":543,"symbol":543,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":392,"implied_volatility":392,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ATR   261016C00180000",{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":494,"gamma":186,"theta":186,"vega":186,"rho":548,"in_the_money":44},"ATR   261016P00180000",58,61.3,-0.069036,{"strike":550,"call":551,"put":553,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":552,"symbol":552,"bid":186,"ask":313,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":392,"implied_volatility":392,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ATR   261016C00185000",{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":494,"gamma":186,"theta":186,"vega":186,"rho":557,"in_the_money":44},"ATR   261016P00185000",63,66.3,-0.070954,{"strike":559,"call":560,"put":562,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":561,"symbol":561,"bid":186,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":392,"implied_volatility":392,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ATR   261016C00190000",{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":402,"implied_volatility":402,"delta":494,"gamma":186,"theta":186,"vega":186,"rho":566,"in_the_money":44},"ATR   261016P00190000",68,71.3,-0.072872,"2026-10-02T22:33:04.597208+00:00"]