[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVAV":3,"homepage-market-summary":31,"stock-options-AVAV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVAV","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},"AeroVironment, Inc.","Nasdaq",null,"AIRCRAFT","AeroVironment Inc is a defense technology provider delivering integrated capabilities across air, land, sea, space, and cyber. It develops and deploys autonomous systems, precision strike systems, counter-UAS technologies, space-based platforms, directed energy systems, and cyber and electronic warfare capabilities. The company operates business in two reportable segments: Autonomous Systems (AxS) and Space, Cyber and Directed Energy (SCDE). It derives majority of revenue from Autonomous Systems segment focuses on the design, development, production, delivery, and support of intelligent, multi-domain robotic systems, including UAS, uncrewed underwater vehicles and ground robot systems. Geographically it derives the majority of revenue from domestic operations.","4,091","Arlington, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},140.82,141.64,142.72,138.3119,140.31,0.51,0.36,1268949.888914,30571,140.6838,417.85999,135.2,1510145.6021913385,2,4956,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":232,"updated_at":1519,"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",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},1674,2930,0.55,[186,187,192,196,200,204,208,212,216,220,224,228],{"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},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",168,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",476,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",840,"290119",[233,248,262,277,296,315,335,355,376,399,426,447,470,494,518,540,566,590,610,636,659,680,703,727,754,775,796,820,842,870,891,916,939,962,987,1010,1034,1059,1081,1107,1133,1158,1181,1206,1229,1251,1273,1295,1314,1334,1352,1369,1385,1403,1417,1431,1445,1459,1472,1483,1492,1501,1510],{"strike":234,"call":235,"put":244,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":47,"gamma":240,"theta":242,"vega":240,"rho":243,"in_the_money":40},"AVAV  261009C00075000",63.2,68.2,91.52,0,0.9423,-0.000003,0.014164,{"contract_symbol":245,"symbol":245,"bid":240,"ask":246,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":247,"implied_volatility":247,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":14},"AVAV  261009P00075000",4.9,0.8382,{"strike":249,"call":250,"put":259,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":40},"AVAV  261009C00080000",58.3,63.6,0.999995,0.000001,-0.000028,0.000004,0.015108,{"contract_symbol":260,"symbol":260,"bid":240,"ask":246,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":247,"implied_volatility":247,"delta":240,"gamma":240,"theta":261,"vega":240,"rho":240,"in_the_money":14},"AVAV  261009P00080000",-0.000002,{"strike":263,"call":264,"put":273,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":40},"AVAV  261009C00085000",53.3,58.7,0.999963,0.000008,-0.000203,0.00003,0.016051,{"contract_symbol":274,"symbol":274,"bid":240,"ask":246,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":247,"implied_volatility":247,"delta":275,"gamma":255,"theta":276,"vega":257,"rho":240,"in_the_money":14},"AVAV  261009P00085000",-0.000004,-0.000024,{"strike":278,"call":279,"put":288,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":40},"AVAV  261009C00090000",48.4,54.6,0.999787,0.000044,-0.001062,0.000156,0.01699,{"contract_symbol":289,"symbol":289,"bid":240,"ask":246,"last":290,"change":240,"changePercent":9,"volume":240,"openInterest":29,"open_interest":29,"iv":247,"implied_volatility":247,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"AVAV  261009P00090000",4.82,-0.00004,0.00001,-0.000195,0.000032,-0.000001,{"strike":297,"call":298,"put":307,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":40},"AVAV  261009C00095000",41.8,49.6,0.999052,0.000176,-0.004239,0.000621,0.017914,{"contract_symbol":308,"symbol":308,"bid":240,"ask":309,"last":108,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":247,"implied_volatility":247,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"AVAV  261009P00095000",1.05,-0.000254,0.000058,-0.001114,0.000183,-0.000007,{"strike":316,"call":317,"put":326,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":40},"AVAV  261009C00100000",36.8,45.1,0.996635,0.000556,-0.013414,0.001964,0.018792,{"contract_symbol":327,"symbol":327,"bid":240,"ask":246,"last":328,"change":240,"changePercent":9,"volume":240,"openInterest":329,"open_interest":329,"iv":247,"implied_volatility":247,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"AVAV  261009P00100000",0.15,5,-0.001218,0.000249,-0.004744,0.000781,-0.000033,{"strike":218,"call":336,"put":345,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":40},"AVAV  261009C00105000",31.8,40.1,0.990179,0.001438,-0.034687,0.005078,0.019556,{"contract_symbol":346,"symbol":346,"bid":240,"ask":347,"last":348,"change":240,"changePercent":9,"volume":240,"openInterest":349,"open_interest":349,"iv":247,"implied_volatility":247,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"AVAV  261009P00105000",3.4,0.31,8,-0.004558,0.000821,-0.01566,0.002577,-0.000126,{"strike":356,"call":357,"put":367,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":40},"AVAV  261009C00110000",26.8,35.1,36.7,0.975801,0.003118,-0.075189,0.011007,0.020097,{"contract_symbol":368,"symbol":368,"bid":240,"ask":369,"last":123,"change":240,"changePercent":9,"volume":240,"openInterest":370,"open_interest":370,"iv":247,"implied_volatility":247,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"AVAV  261009P00110000",3.6,17,-0.01377,0.002168,-0.041375,0.006809,-0.000382,{"strike":377,"call":378,"put":388,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":40},"AVAV  261009C00115000",23.4,28.7,0.8624,0.961656,0.004988,-0.100741,0.016115,0.020647,{"contract_symbol":389,"symbol":389,"bid":240,"ask":390,"last":391,"change":240,"changePercent":9,"volume":240,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"AVAV  261009P00115000",3,0.1,16,0.7195,-0.017861,0.003158,-0.044396,0.008512,-0.000493,{"strike":400,"call":401,"put":413,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":240,"changePercent":9,"volume":240,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":40},"AVAV  261009C00120000",18.3,25.2,30,4,0.7622,0.94317,0.007738,-0.122073,0.022095,0.02108,{"contract_symbol":414,"symbol":414,"bid":415,"ask":328,"last":416,"change":417,"changePercent":9,"volume":418,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"AVAV  261009P00120000",0.05,0.14,-0.06,13,143,0.599,-0.02344,0.004775,-0.046533,0.010717,-0.000643,{"strike":427,"call":428,"put":438,"callItm":40,"putItm":14,"isAtm":14},122,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":40},"AVAV  261009C00122000",15.7,23.2,0.7164,0.9343,0.00922,-0.128516,0.024747,0.021214,{"contract_symbol":439,"symbol":439,"bid":240,"ask":440,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"AVAV  261009P00122000",0.85,0.5582,-0.027983,0.005944,-0.050298,0.01243,-0.000767,{"strike":448,"call":449,"put":460,"callItm":40,"putItm":14,"isAtm":14},123,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":40},"AVAV  261009C00123000",15.5,20.9,22,0.6925,0.929437,0.010079,-0.131263,0.026149,0.021269,{"contract_symbol":461,"symbol":461,"bid":415,"ask":462,"last":463,"change":240,"changePercent":9,"volume":240,"openInterest":29,"open_interest":29,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"AVAV  261009P00123000",0.3,0.2,0.549,-0.03333,0.006985,-0.057174,0.014367,-0.000914,{"strike":471,"call":472,"put":483,"callItm":40,"putItm":14,"isAtm":14},124,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":40},"AVAV  261009C00124000",14.6,20.8,21.05,0.6679,0.924236,0.011035,-0.133678,0.027612,0.021316,{"contract_symbol":484,"symbol":484,"bid":415,"ask":123,"last":485,"change":486,"changePercent":9,"volume":487,"openInterest":47,"open_interest":47,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"AVAV  261009P00124000",0.22,-0.55,27,0.5425,-0.040369,0.008268,-0.066082,0.016804,-0.001107,{"strike":495,"call":496,"put":507,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":240,"changePercent":9,"volume":240,"openInterest":418,"open_interest":418,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":40},"AVAV  261009C00125000",14.5,17.2,20.05,0.644,0.918222,0.012126,-0.136582,0.029257,0.02134,{"contract_symbol":508,"symbol":508,"bid":463,"ask":462,"last":485,"change":509,"changePercent":9,"volume":510,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"AVAV  261009P00125000",-0.13,39,62,0.5471,-0.052042,0.010054,-0.08174,0.020609,-0.001429,{"strike":519,"call":520,"put":532,"callItm":40,"putItm":14,"isAtm":14},126,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":525,"changePercent":9,"volume":47,"openInterest":418,"open_interest":418,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":40},"AVAV  261009C00126000",12.7,18.9,15.3,-3.8,0.6262,0.909515,0.013452,-0.143245,0.031558,0.021288,{"contract_symbol":533,"symbol":533,"bid":240,"ask":68,"last":143,"change":9,"changePercent":9,"volume":47,"openInterest":240,"open_interest":240,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"AVAV  261009P00126000",0.5491,-0.064976,0.011927,-0.097655,0.024535,-0.001787,{"strike":541,"call":542,"put":554,"callItm":40,"putItm":14,"isAtm":14},127,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":547,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":40},"AVAV  261009C00127000",10.5,18.5,14.31,-3.89,0.6088,0.899572,0.01494,-0.150372,0.034075,0.021203,{"contract_symbol":555,"symbol":555,"bid":463,"ask":184,"last":556,"change":557,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"AVAV  261009P00127000",0.39,-0.41,20,6,0.546,-0.078252,0.013833,-0.112012,0.028298,-0.002154,{"strike":567,"call":568,"put":577,"callItm":40,"putItm":14,"isAtm":14},128,{"contract_symbol":569,"symbol":569,"bid":570,"ask":370,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":40},"AVAV  261009C00128000",10.3,0.5895,0.889024,0.016583,-0.156526,0.036627,0.021101,{"contract_symbol":578,"symbol":578,"bid":240,"ask":579,"last":580,"change":581,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"AVAV  261009P00128000",0.8,0.44,-0.16,9,12,0.5424,-0.09328,0.015885,-0.126898,0.032277,-0.00257,{"strike":591,"call":592,"put":602,"callItm":40,"putItm":14,"isAtm":14},129,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":40},"AVAV  261009C00129000",10.4,15.1,0.5686,0.877749,0.018416,-0.16169,0.039229,0.02098,{"contract_symbol":603,"symbol":603,"bid":462,"ask":440,"last":579,"change":240,"changePercent":9,"volume":240,"openInterest":329,"open_interest":329,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":14},"AVAV  261009P00129000",0.536,-0.109362,0.018048,-0.140828,0.036244,-0.003016,{"strike":611,"call":612,"put":623,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":240,"changePercent":9,"volume":240,"openInterest":582,"open_interest":582,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":40},"AVAV  261009C00130000",10,12.4,34.6,0.5536,0.862527,0.020516,-0.170754,0.04255,0.020747,{"contract_symbol":624,"symbol":624,"bid":625,"ask":68,"last":626,"change":627,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"AVAV  261009P00130000",0.45,0.65,-0.27,36,276,0.5259,-0.12604,0.02034,-0.152781,0.040076,-0.003477,{"strike":637,"call":638,"put":648,"callItm":40,"putItm":14,"isAtm":14},131,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":570,"change":240,"changePercent":9,"volume":240,"openInterest":614,"open_interest":614,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":40},"AVAV  261009C00131000",8.8,12.9,0.5715,0.83208,0.022697,-0.201311,0.048595,0.020079,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":47,"change":652,"changePercent":9,"volume":202,"openInterest":29,"open_interest":29,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":14},"AVAV  261009P00131000",0.5,2.55,-0.2,0.5124,-0.143482,0.022819,-0.162706,0.043805,-0.003959,{"strike":660,"call":661,"put":671,"callItm":40,"putItm":14,"isAtm":14},132,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":40},"AVAV  261009C00132000",5.5,14.1,0.5912,0.799364,0.024511,-0.232684,0.054292,0.019339,{"contract_symbol":672,"symbol":672,"bid":626,"ask":673,"last":47,"change":627,"changePercent":9,"volume":614,"openInterest":178,"open_interest":178,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":14},"AVAV  261009P00132000",1.1,0.4989,-0.163331,0.025538,-0.172614,0.047732,-0.004507,{"strike":681,"call":682,"put":692,"callItm":40,"putItm":14,"isAtm":14},133,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":40},"AVAV  261009C00133000",6.9,12.3,0.603,0.768352,0.026118,-0.257953,0.059008,0.018645,{"contract_symbol":693,"symbol":693,"bid":180,"ask":694,"last":695,"change":696,"changePercent":9,"volume":406,"openInterest":178,"open_interest":178,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"AVAV  261009P00133000",1.4,1.2,-0.22,0.4982,-0.191634,0.028291,-0.190682,0.052802,-0.005296,{"strike":704,"call":705,"put":715,"callItm":40,"putItm":14,"isAtm":14},134,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":40},"AVAV  261009C00134000",4.4,12.5,0.6087,0.738223,0.027629,-0.277984,0.063004,0.017974,{"contract_symbol":716,"symbol":716,"bid":673,"ask":717,"last":718,"change":719,"changePercent":9,"volume":194,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"AVAV  261009P00134000",1.75,1.45,-0.35,11,0.5041,-0.225338,0.030762,-0.212321,0.0581,-0.006242,{"strike":728,"call":729,"put":740,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":730,"symbol":730,"bid":731,"ask":583,"last":732,"change":733,"changePercent":9,"volume":47,"openInterest":390,"open_interest":390,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":40},"AVAV  261009C00135000",6.2,8.82,0.52,0.6091,0.708386,0.029111,-0.293287,0.066428,0.017311,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":745,"changePercent":9,"volume":746,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"AVAV  261009P00135000",1.25,1.9,1.7,-0.45,70,585,0.5099,-0.260937,0.032928,-0.232484,0.0629,-0.007246,{"strike":755,"call":756,"put":765,"callItm":40,"putItm":14,"isAtm":14},136,{"contract_symbol":757,"symbol":757,"bid":246,"ask":758,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":40},"AVAV  261009C00136000",8.9,0.6049,0.678359,0.03061,-0.304152,0.069366,0.016643,{"contract_symbol":766,"symbol":766,"bid":240,"ask":767,"last":768,"change":652,"changePercent":9,"volume":582,"openInterest":47,"open_interest":47,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":14},"AVAV  261009P00136000",2.6,2.1,0.5281,-0.301844,0.034107,-0.258358,0.067485,-0.008414,{"strike":776,"call":777,"put":786,"callItm":40,"putItm":14,"isAtm":14},137,{"contract_symbol":778,"symbol":778,"bid":779,"ask":614,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":40},"AVAV  261009C00137000",5.1,0.5964,0.647699,0.03216,-0.310711,0.071864,0.015959,{"contract_symbol":787,"symbol":787,"bid":717,"ask":349,"last":767,"change":788,"changePercent":9,"volume":558,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":14},"AVAV  261009P00137000",0.01,23,0.545,-0.341826,0.034804,-0.280773,0.071067,-0.009565,{"strike":797,"call":798,"put":808,"callItm":40,"putItm":14,"isAtm":14},138,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":40},"AVAV  261009C00138000",4.2,9.7,0.584,0.615949,0.033794,-0.312967,0.073934,0.015245,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":813,"changePercent":9,"volume":349,"openInterest":370,"open_interest":370,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"AVAV  261009P00138000",2.45,3.5,3.02,-0.29,0.5556,-0.379832,0.035403,-0.296766,0.073688,-0.010664,{"strike":821,"call":822,"put":831,"callItm":40,"putItm":14,"isAtm":40},139,{"contract_symbol":823,"symbol":823,"bid":824,"ask":640,"last":707,"change":9,"changePercent":9,"volume":178,"openInterest":240,"open_interest":240,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":40},"AVAV  261009C00139000",2.3,0.5674,0.582598,0.035541,-0.310797,0.075558,0.014488,{"contract_symbol":832,"symbol":832,"bid":694,"ask":833,"last":369,"change":834,"changePercent":9,"volume":835,"openInterest":178,"open_interest":178,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":14},"AVAV  261009P00139000",7.4,-0.1,31,0.5606,-0.416781,0.035961,-0.306963,0.075532,-0.011735,{"strike":843,"call":844,"put":857,"callItm":40,"putItm":14,"isAtm":40},140,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":849,"changePercent":9,"volume":850,"openInterest":510,"open_interest":510,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":40},"AVAV  261009C00140000",3.9,5.2,4.09,-1.85,32,0.5468,0.547017,0.037433,-0.303937,0.076682,0.013673,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":861,"change":862,"changePercent":9,"volume":863,"openInterest":704,"open_interest":704,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"AVAV  261009P00140000",3.2,4.8,3.54,-0.76,76,0.5607,-0.453396,0.03651,-0.311701,0.076691,-0.012797,{"strike":871,"call":872,"put":881,"callItm":14,"putItm":40,"isAtm":40},141,{"contract_symbol":873,"symbol":873,"bid":369,"ask":800,"last":846,"change":874,"changePercent":9,"volume":210,"openInterest":329,"open_interest":329,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":14},"AVAV  261009C00141000",-0.86,0.5217,0.508376,0.039501,-0.291943,0.077202,0.012775,{"contract_symbol":882,"symbol":882,"bid":369,"ask":883,"last":860,"change":884,"changePercent":9,"volume":406,"openInterest":47,"open_interest":47,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":40},"AVAV  261009P00141000",5.4,-0.39,0.5559,-0.49032,0.037063,-0.311105,0.077196,-0.013867,{"strike":892,"call":893,"put":905,"callItm":14,"putItm":40,"isAtm":40},142,{"contract_symbol":894,"symbol":894,"bid":810,"ask":895,"last":896,"change":897,"changePercent":9,"volume":898,"openInterest":582,"open_interest":582,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":14},"AVAV  261009C00142000",3.7,3.15,-1.05,26,0.4921,0.465558,0.04173,-0.274414,0.076931,0.011766,{"contract_symbol":906,"symbol":906,"bid":800,"ask":907,"last":908,"change":909,"changePercent":9,"volume":194,"openInterest":559,"open_interest":559,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":40},"AVAV  261009P00142000",5.3,5.02,0.07,0.5466,-0.528182,0.037614,-0.305194,0.077026,-0.014963,{"strike":419,"call":917,"put":927,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":918,"symbol":918,"bid":123,"ask":369,"last":919,"change":920,"changePercent":9,"volume":559,"openInterest":29,"open_interest":29,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":14},"AVAV  261009C00143000",2.95,-0.96,0.4913,0.424418,0.041194,-0.270079,0.075829,0.010752,{"contract_symbol":928,"symbol":928,"bid":651,"ask":929,"last":930,"change":931,"changePercent":9,"volume":932,"openInterest":47,"open_interest":47,"iv":933,"implied_volatility":933,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":40},"AVAV  261009P00143000",7.9,5.78,0.92,15,0.5454,-0.565398,0.037285,-0.301155,0.076179,-0.01606,{"strike":940,"call":941,"put":952,"callItm":14,"putItm":40,"isAtm":14},144,{"contract_symbol":942,"symbol":942,"bid":824,"ask":943,"last":944,"change":945,"changePercent":9,"volume":405,"openInterest":559,"open_interest":559,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":14},"AVAV  261009C00144000",2.9,2.7,-0.71,0.5025,0.387527,0.039376,-0.270024,0.074129,0.009827,{"contract_symbol":953,"symbol":953,"bid":743,"ask":570,"last":954,"change":955,"changePercent":9,"volume":29,"openInterest":406,"open_interest":406,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":40},"AVAV  261009P00144000",6.45,0.04,0.5634,-0.597533,0.035485,-0.30589,0.074899,-0.017055,{"strike":963,"call":964,"put":973,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":965,"symbol":965,"bid":768,"ask":246,"last":824,"change":966,"changePercent":9,"volume":487,"openInterest":487,"open_interest":487,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":14},"AVAV  261009C00145000",-0.7,0.5091,0.35193,0.037666,-0.265092,0.071837,0.008936,{"contract_symbol":974,"symbol":974,"bid":975,"ask":976,"last":977,"change":978,"changePercent":9,"volume":979,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":40},"AVAV  261009P00145000",6.1,8.2,6.63,-0.72,74,71,0.5841,-0.626146,0.03351,-0.310447,0.073325,-0.017967,{"strike":988,"call":989,"put":1000,"callItm":14,"putItm":40,"isAtm":14},146,{"contract_symbol":990,"symbol":990,"bid":991,"ask":810,"last":992,"change":993,"changePercent":9,"volume":559,"openInterest":390,"open_interest":390,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":14},"AVAV  261009C00146000",1.5,1.85,-0.95,0.5136,0.317912,0.035876,-0.256984,0.069028,0.008083,{"contract_symbol":1001,"symbol":1001,"bid":919,"ask":1002,"last":1003,"change":240,"changePercent":9,"volume":240,"openInterest":406,"open_interest":406,"iv":1004,"implied_volatility":1004,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":40},"AVAV  261009P00146000",9.8,7.38,0.6014,-0.652922,0.031723,-0.311579,0.071474,-0.018829,{"strike":1011,"call":1012,"put":1024,"callItm":14,"putItm":40,"isAtm":14},147,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":717,"change":1016,"changePercent":9,"volume":1017,"openInterest":370,"open_interest":370,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":14},"AVAV  261009C00147000",1.35,2.15,-0.25,33,0.5277,0.290091,0.03352,-0.25347,0.066266,0.007378,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":685,"last":1027,"change":180,"changePercent":9,"volume":390,"openInterest":614,"open_interest":614,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":40},"AVAV  261009P00147000",6.5,8.57,0.6155,-0.67831,0.030083,-0.309515,0.069371,-0.019655,{"strike":1035,"call":1036,"put":1047,"callItm":14,"putItm":40,"isAtm":14},148,{"contract_symbol":1037,"symbol":1037,"bid":695,"ask":1038,"last":1039,"change":1040,"changePercent":9,"volume":370,"openInterest":190,"open_interest":190,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":14},"AVAV  261009C00148000",2.05,1.48,-0.52,0.5431,0.265625,0.031194,-0.249913,0.063475,0.006756,{"contract_symbol":1048,"symbol":1048,"bid":1049,"ask":1050,"last":1051,"change":1052,"changePercent":9,"volume":29,"openInterest":390,"open_interest":390,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":40},"AVAV  261009P00148000",5.8,13.3,9.16,5.22,0.6265,-0.702669,0.028556,-0.304401,0.067026,-0.020453,{"strike":1060,"call":1061,"put":1070,"callItm":14,"putItm":40,"isAtm":14},149,{"contract_symbol":1062,"symbol":1062,"bid":415,"ask":1063,"last":673,"change":1064,"changePercent":9,"volume":349,"openInterest":559,"open_interest":559,"iv":814,"implied_volatility":814,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":14},"AVAV  261009C00149000",2.25,-1.11,0.242404,0.029066,-0.243653,0.060499,0.006168,{"contract_symbol":1071,"symbol":1071,"bid":758,"ask":1072,"last":1073,"change":1074,"changePercent":9,"volume":390,"openInterest":418,"open_interest":418,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":40},"AVAV  261009P00149000",13.7,10.06,-0.79,0.6344,-0.726295,0.027111,-0.296316,0.064435,-0.021231,{"strike":1082,"call":1083,"put":1095,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":1084,"symbol":1084,"bid":68,"ask":992,"last":1085,"change":1086,"changePercent":9,"volume":1087,"openInterest":1088,"open_interest":1088,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":14},"AVAV  261009C00150000",0.98,-1.16,584,109,0.5649,0.220089,0.027084,-0.234761,0.057325,0.005603,{"contract_symbol":1096,"symbol":1096,"bid":1002,"ask":1097,"last":1098,"change":1099,"changePercent":9,"volume":202,"openInterest":1100,"open_interest":1100,"iv":1101,"implied_volatility":1101,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":40},"AVAV  261009P00150000",11.8,10.82,-0.48,59,0.6391,-0.749452,0.02572,-0.285274,0.06158,-0.021997,{"strike":1108,"call":1109,"put":1120,"callItm":14,"putItm":40,"isAtm":14},152.5,{"contract_symbol":1110,"symbol":1110,"bid":650,"ask":1111,"last":1111,"change":1112,"changePercent":9,"volume":850,"openInterest":1113,"open_interest":1113,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":14},"AVAV  261009C00152500",1.3,0.17,19,0.5762,0.167513,0.022476,-0.202656,0.048519,0.004274,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":1124,"change":1125,"changePercent":9,"volume":47,"openInterest":1126,"open_interest":1126,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":40},"AVAV  261009P00152500",9.5,16.7,10.45,-2.55,37,0.6412,-0.804496,0.022249,-0.248446,0.05345,-0.023843,{"strike":1134,"call":1135,"put":1148,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":1136,"symbol":1136,"bid":153,"ask":1137,"last":1138,"change":1139,"changePercent":9,"volume":1140,"openInterest":1141,"open_interest":1141,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":14},"AVAV  261009C00155000",0.95,0.47,-0.38,34,92,0.5759,0.120986,0.01805,-0.162572,0.038943,0.003097,{"contract_symbol":1149,"symbol":1149,"bid":1072,"ask":1150,"last":1151,"change":717,"changePercent":9,"volume":406,"openInterest":789,"open_interest":789,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":40},"AVAV  261009P00155000",16.6,15.65,0.652,-0.846977,0.018721,-0.216161,0.045732,-0.025383,{"strike":1159,"call":1160,"put":1169,"callItm":14,"putItm":40,"isAtm":14},157.5,{"contract_symbol":1161,"symbol":1161,"bid":391,"ask":1162,"last":143,"change":1163,"changePercent":9,"volume":511,"openInterest":190,"open_interest":190,"iv":441,"implied_volatility":441,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":14},"AVAV  261009C00157500",0.75,-0.23,0.078068,0.013507,-0.114301,0.028248,0.002007,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":1173,"change":1174,"changePercent":9,"volume":47,"openInterest":898,"open_interest":898,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":40},"AVAV  261009P00157500",13.6,21.1,17.5,0.79,0.6658,-0.880085,0.015515,-0.186782,0.0387,-0.026692,{"strike":1182,"call":1183,"put":1194,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":1184,"symbol":1184,"bid":391,"ask":153,"last":123,"change":1185,"changePercent":9,"volume":1186,"openInterest":1187,"open_interest":1187,"iv":1188,"implied_volatility":1188,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":14},"AVAV  261009C00160000",-0.17,29,202,0.5603,0.052939,0.009951,-0.084855,0.02089,0.001364,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":1198,"change":391,"changePercent":9,"volume":47,"openInterest":1199,"open_interest":1199,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":40},"AVAV  261009P00160000",16.9,23.5,20.2,18,0.6659,-0.911075,0.012488,-0.150366,0.031152,-0.027947,{"strike":1207,"call":1208,"put":1218,"callItm":14,"putItm":40,"isAtm":14},162.5,{"contract_symbol":1209,"symbol":1209,"bid":415,"ask":153,"last":463,"change":1210,"changePercent":9,"volume":418,"openInterest":1211,"open_interest":1211,"iv":1212,"implied_volatility":1212,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":14},"AVAV  261009C00162500",-0.12,57,0.5924,0.043112,0.007986,-0.07611,0.017723,0.00111,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":1222,"change":240,"changePercent":9,"volume":240,"openInterest":47,"open_interest":47,"iv":1223,"implied_volatility":1223,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":1228,"in_the_money":40},"AVAV  261009P00162500",19.4,24.1,8.98,0.6399,-0.943186,0.009215,-0.102463,0.02209,-0.029231,{"strike":1230,"call":1231,"put":1240,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":1232,"symbol":1232,"bid":415,"ask":123,"last":1233,"change":1210,"changePercent":9,"volume":1211,"openInterest":681,"open_interest":681,"iv":1234,"implied_volatility":1234,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":14},"AVAV  261009C00165000",0.16,0.6285,0.03681,0.006619,-0.071019,0.015587,0.000946,{"contract_symbol":1241,"symbol":1241,"bid":1242,"ask":1243,"last":1244,"change":240,"changePercent":9,"volume":240,"openInterest":453,"open_interest":453,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":40},"AVAV  261009P00165000",20.1,28.4,21.42,0.5679,-0.976629,0.005024,-0.044011,0.01069,-0.030556,{"strike":1252,"call":1253,"put":1262,"callItm":14,"putItm":40,"isAtm":14},167.5,{"contract_symbol":1254,"symbol":1254,"bid":240,"ask":650,"last":1255,"change":240,"changePercent":9,"volume":240,"openInterest":720,"open_interest":720,"iv":1256,"implied_volatility":1256,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":14},"AVAV  261009C00167500",0.72,0.6605,0.031179,0.005495,-0.065104,0.013597,0.000801,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1266,"change":240,"changePercent":9,"volume":240,"openInterest":390,"open_interest":390,"iv":1267,"implied_volatility":1267,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":40},"AVAV  261009P00167500",22.6,30.9,19.5,0.4732,-0.995759,0.001363,-0.008289,0.002416,-0.031521,{"strike":1274,"call":1275,"put":1285,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":1276,"symbol":1276,"bid":240,"ask":463,"last":1277,"change":1185,"changePercent":9,"volume":349,"openInterest":1278,"open_interest":1278,"iv":1279,"implied_volatility":1279,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":1284,"in_the_money":14},"AVAV  261009C00170000",0.08,114,0.6882,0.026094,0.004548,-0.0585,0.011726,0.00067,{"contract_symbol":1286,"symbol":1286,"bid":1287,"ask":1288,"last":404,"change":240,"changePercent":9,"volume":240,"openInterest":29,"open_interest":29,"iv":1289,"implied_volatility":1289,"delta":1290,"gamma":1291,"theta":1292,"vega":1293,"rho":1294,"in_the_money":40},"AVAV  261009P00170000",25.7,31.6,0.3878,-0.99977,0.000115,-0.000471,0.000167,-0.032098,{"strike":1296,"call":1297,"put":1305,"callItm":14,"putItm":40,"isAtm":14},172.5,{"contract_symbol":1298,"symbol":1298,"bid":240,"ask":626,"last":391,"change":1299,"changePercent":9,"volume":406,"openInterest":329,"open_interest":329,"iv":1279,"implied_volatility":1279,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":14},"AVAV  261009C00172500",-0.77,0.018044,0.00333,-0.042838,0.008586,0.000464,{"contract_symbol":1306,"symbol":1306,"bid":1307,"ask":1308,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":40},"AVAV  261009P00172500",27.5,35.5,-0.99992,0.000043,-0.000174,0.000062,-0.032574,{"strike":1315,"call":1316,"put":1325,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":1317,"symbol":1317,"bid":240,"ask":153,"last":909,"change":1318,"changePercent":9,"volume":329,"openInterest":1319,"open_interest":1319,"iv":1279,"implied_volatility":1279,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":14},"AVAV  261009C00175000",-0.03,55,0.012286,0.002393,-0.030784,0.00617,0.000316,{"contract_symbol":1326,"symbol":1326,"bid":405,"ask":1327,"last":1328,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":40},"AVAV  261009P00175000",38.3,32.53,-0.999974,0.000015,-0.00006,0.000021,-0.033048,{"strike":1335,"call":1336,"put":1343,"callItm":14,"putItm":40,"isAtm":14},177.5,{"contract_symbol":1337,"symbol":1337,"bid":240,"ask":68,"last":153,"change":240,"changePercent":9,"volume":240,"openInterest":178,"open_interest":178,"iv":1279,"implied_volatility":1279,"delta":1338,"gamma":1339,"theta":1340,"vega":1341,"rho":1342,"in_the_money":14},"AVAV  261009C00177500",0.008241,0.001689,-0.021727,0.004355,0.000213,{"contract_symbol":1344,"symbol":1344,"bid":1345,"ask":1346,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1347,"gamma":1348,"theta":1349,"vega":1350,"rho":1351,"in_the_money":40},"AVAV  261009P00177500",34.4,39.3,-0.999992,0.000005,-0.00002,0.000007,-0.03352,{"strike":1353,"call":1354,"put":1361,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":1355,"symbol":1355,"bid":240,"ask":328,"last":391,"change":1318,"changePercent":9,"volume":329,"openInterest":210,"open_interest":210,"iv":1279,"implied_volatility":1279,"delta":1356,"gamma":1357,"theta":1358,"vega":1359,"rho":1360,"in_the_money":14},"AVAV  261009C00180000",0.005449,0.001172,-0.015075,0.003022,0.000141,{"contract_symbol":1362,"symbol":1362,"bid":319,"ask":1363,"last":1364,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1365,"gamma":1366,"theta":1367,"vega":1366,"rho":1368,"in_the_money":40},"AVAV  261009P00180000",43.4,38.47,-0.999998,0.000002,-0.000006,-0.033992,{"strike":1370,"call":1371,"put":1379,"callItm":14,"putItm":40,"isAtm":14},182.5,{"contract_symbol":1372,"symbol":1372,"bid":240,"ask":328,"last":391,"change":1373,"changePercent":9,"volume":47,"openInterest":583,"open_interest":583,"iv":1279,"implied_volatility":1279,"delta":1374,"gamma":1375,"theta":1376,"vega":1377,"rho":1378,"in_the_money":14},"AVAV  261009C00182500",-0.05,0.003554,0.0008,-0.010289,0.002062,0.000092,{"contract_symbol":1380,"symbol":1380,"bid":1381,"ask":1382,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1383,"gamma":240,"theta":261,"vega":255,"rho":1384,"in_the_money":40},"AVAV  261009P00182500",38.1,43.9,-0.999999,-0.034465,{"strike":1386,"call":1387,"put":1396,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":1388,"symbol":1388,"bid":240,"ask":328,"last":1277,"change":1389,"changePercent":9,"volume":47,"openInterest":1390,"open_interest":1390,"iv":1279,"implied_volatility":1279,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":14},"AVAV  261009C00185000",-0.07,86,0.002287,0.000537,-0.006914,0.001386,0.000059,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":1400,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":295,"vega":240,"rho":1402,"in_the_money":40},"AVAV  261009P00185000",41.7,46.8,35.86,-1,-0.034937,{"strike":1404,"call":1405,"put":1412,"callItm":14,"putItm":40,"isAtm":14},187.5,{"contract_symbol":1406,"symbol":1406,"bid":240,"ask":309,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1279,"implied_volatility":1279,"delta":1407,"gamma":1408,"theta":1409,"vega":1410,"rho":1411,"in_the_money":14},"AVAV  261009C00187500",0.001453,0.000356,-0.004577,0.000917,0.000038,{"contract_symbol":1413,"symbol":1413,"bid":1414,"ask":1415,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":240,"vega":240,"rho":1416,"in_the_money":40},"AVAV  261009P00187500",44,49.3,-0.035409,{"strike":1418,"call":1419,"put":1426,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":1420,"symbol":1420,"bid":240,"ask":743,"last":328,"change":240,"changePercent":9,"volume":240,"openInterest":1017,"open_interest":1017,"iv":1279,"implied_volatility":1279,"delta":1421,"gamma":1422,"theta":1423,"vega":1424,"rho":1425,"in_the_money":14},"AVAV  261009C00190000",0.000912,0.000232,-0.002987,0.000599,0.000024,{"contract_symbol":1427,"symbol":1427,"bid":1428,"ask":1429,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":240,"vega":240,"rho":1430,"in_the_money":40},"AVAV  261009P00190000",45,53.4,-0.035881,{"strike":1432,"call":1433,"put":1440,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":1434,"symbol":1434,"bid":240,"ask":309,"last":153,"change":240,"changePercent":9,"volume":240,"openInterest":194,"open_interest":194,"iv":1279,"implied_volatility":1279,"delta":1435,"gamma":1436,"theta":1437,"vega":1438,"rho":1439,"in_the_money":14},"AVAV  261009C00195000",0.000347,0.000095,-0.001222,0.000245,0.000009,{"contract_symbol":1441,"symbol":1441,"bid":1442,"ask":1443,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":240,"vega":240,"rho":1444,"in_the_money":40},"AVAV  261009P00195000",51.7,56.8,-0.036825,{"strike":1446,"call":1447,"put":1454,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":1448,"symbol":1448,"bid":240,"ask":742,"last":1449,"change":240,"changePercent":9,"volume":240,"openInterest":583,"open_interest":583,"iv":1279,"implied_volatility":1279,"delta":1450,"gamma":1451,"theta":1452,"vega":1436,"rho":1453,"in_the_money":14},"AVAV  261009C00200000",0.41,0.000126,0.000037,-0.000475,0.000003,{"contract_symbol":1455,"symbol":1455,"bid":1456,"ask":1457,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":240,"vega":240,"rho":1458,"in_the_money":40},"AVAV  261009P00200000",55.6,63.4,-0.037769,{"strike":1460,"call":1461,"put":1467,"callItm":14,"putItm":40,"isAtm":14},205,{"contract_symbol":1462,"symbol":1462,"bid":240,"ask":309,"last":1463,"change":240,"changePercent":9,"volume":240,"openInterest":1113,"open_interest":1113,"iv":1279,"implied_volatility":1279,"delta":284,"gamma":1464,"theta":1465,"vega":1466,"rho":255,"in_the_money":14},"AVAV  261009C00205000",1.36,0.000014,-0.000177,0.000035,{"contract_symbol":1468,"symbol":1468,"bid":1469,"ask":1470,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":240,"vega":240,"rho":1471,"in_the_money":40},"AVAV  261009P00205000",61.2,66.9,-0.038714,{"strike":1473,"call":1474,"put":1478,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":1475,"symbol":1475,"bid":240,"ask":991,"last":123,"change":240,"changePercent":9,"volume":240,"openInterest":898,"open_interest":898,"iv":1279,"implied_volatility":1279,"delta":1330,"gamma":1348,"theta":1476,"vega":1477,"rho":240,"in_the_money":14},"AVAV  261009C00210000",-0.000063,0.000013,{"contract_symbol":1479,"symbol":1479,"bid":1480,"ask":1481,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":240,"vega":240,"rho":1482,"in_the_money":40},"AVAV  261009P00210000",67.5,71.8,-0.039658,{"strike":1484,"call":1485,"put":1488,"callItm":14,"putItm":40,"isAtm":14},215,{"contract_symbol":1486,"symbol":1486,"bid":240,"ask":919,"last":415,"change":240,"changePercent":9,"volume":240,"openInterest":559,"open_interest":559,"iv":1279,"implied_volatility":1279,"delta":1348,"gamma":1366,"theta":1487,"vega":257,"rho":240,"in_the_money":14},"AVAV  261009C00215000",-0.000022,{"contract_symbol":1489,"symbol":1489,"bid":746,"ask":1490,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":240,"vega":240,"rho":1491,"in_the_money":40},"AVAV  261009P00215000",78.4,-0.040602,{"strike":1493,"call":1494,"put":1497,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":1495,"symbol":1495,"bid":240,"ask":1496,"last":695,"change":240,"changePercent":9,"volume":240,"openInterest":720,"open_interest":720,"iv":1279,"implied_volatility":1279,"delta":1366,"gamma":255,"theta":314,"vega":255,"rho":240,"in_the_money":14},"AVAV  261009C00220000",0.7,{"contract_symbol":1498,"symbol":1498,"bid":234,"ask":1499,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":240,"vega":240,"rho":1500,"in_the_money":40},"AVAV  261009P00220000",83.4,-0.041546,{"strike":1502,"call":1503,"put":1506,"callItm":14,"putItm":40,"isAtm":14},225,{"contract_symbol":1504,"symbol":1504,"bid":240,"ask":1505,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1279,"implied_volatility":1279,"delta":240,"gamma":240,"theta":261,"vega":240,"rho":240,"in_the_money":14},"AVAV  261009C00225000",4.6,{"contract_symbol":1507,"symbol":1507,"bid":249,"ask":1508,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":240,"vega":240,"rho":1509,"in_the_money":40},"AVAV  261009P00225000",88.4,-0.042491,{"strike":1511,"call":1512,"put":1514,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":1513,"symbol":1513,"bid":240,"ask":246,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1279,"implied_volatility":1279,"delta":240,"gamma":240,"theta":295,"vega":240,"rho":240,"in_the_money":14},"AVAV  261009C00230000",{"contract_symbol":1515,"symbol":1515,"bid":1516,"ask":1517,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":1289,"implied_volatility":1289,"delta":1401,"gamma":240,"theta":240,"vega":240,"rho":1518,"in_the_money":40},"AVAV  261009P00230000",85.6,93.4,-0.043435,"2026-10-02T22:34:41.238474+00:00"]