[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVL":3,"homepage-market-summary":26,"stock-options-AVL":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Shares ETF Trust Direxion Daily AVGO Bull 2X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},36.45,35.51,36.8699,34.9308,34.23,2.22,6.49,1668959.27329,0,80.21,10.68,529150.7978804032,37.1,496,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"status":171,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":196,"updated_at":790,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},1575,13157,0.56,[183,184,188,192],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":174,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",49,"261120",{"date":189,"label":189,"type":174,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-02-19",140,"270219",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-05-21",231,"270521",[197,223,252,278,303,330,357,386,412,437,461,483,506,527,549,569,593,616,638,658,677,696,717,735,753,771],{"strike":198,"call":199,"put":211,"callItm":35,"putItm":109,"isAtm":109},25,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":203,"change":20,"changePercent":9,"volume":20,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":35},"AVL   261016C00025000",10.8,12.1,10.55,3,0.8811,0.988464,0.004801,-0.006778,0.002154,0.009411,{"contract_symbol":212,"symbol":212,"bid":20,"ask":213,"last":102,"change":214,"changePercent":9,"volume":215,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":109},"AVL   261016P00025000",0.15,-0.07,2,65,0.9382,-0.015991,0.005976,-0.009567,0.002855,-0.000239,{"strike":224,"call":225,"put":239,"callItm":35,"putItm":109,"isAtm":109},30,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":230,"changePercent":9,"volume":231,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":35},"AVL   261016C00030000",6,7,6.6,1.6,13,36,0.681,0.936664,0.025571,-0.021568,0.008868,0.01056,{"contract_symbol":240,"symbol":240,"bid":213,"ask":241,"last":242,"change":243,"changePercent":9,"volume":244,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":109},"AVL   261016P00030000",0.45,0.23,-0.17,8,630,0.7463,-0.079876,0.027882,-0.028245,0.010597,-0.001194,{"strike":253,"call":254,"put":266,"callItm":35,"putItm":109,"isAtm":109},31,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":20,"changePercent":9,"volume":20,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":35},"AVL   261016C00031000",5.1,6.3,5.5,41,0.6747,0.901841,0.035958,-0.029772,0.012355,0.01042,{"contract_symbol":267,"symbol":267,"bid":268,"ask":148,"last":269,"change":270,"changePercent":9,"volume":228,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":109},"AVL   261016P00031000",0.2,0.26,-0.26,237,0.6987,-0.105232,0.036525,-0.032435,0.012997,-0.001572,{"strike":279,"call":280,"put":292,"callItm":35,"putItm":109,"isAtm":109},32,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":20,"changePercent":9,"volume":20,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":35},"AVL   261016C00032000",4.3,5.4,5.94,117,0.6907,0.848615,0.047595,-0.041297,0.016741,0.009992,{"contract_symbol":293,"symbol":293,"bid":148,"ask":177,"last":294,"change":295,"changePercent":9,"volume":228,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":109},"AVL   261016P00032000",0.39,-0.52,548,0.7087,-0.156781,0.047472,-0.043368,0.017133,-0.00236,{"strike":304,"call":305,"put":317,"callItm":35,"putItm":109,"isAtm":109},33,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":20,"changePercent":9,"volume":20,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":35},"AVL   261016C00033000",3.5,4.6,3.4,24,0.6799,0.792055,0.059058,-0.049653,0.020448,0.00951,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":177,"change":321,"changePercent":9,"volume":322,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":109},"AVL   261016P00033000",0.55,0.75,-0.6,55,595,0.7021,-0.214144,0.058184,-0.052165,0.020803,-0.003242,{"strike":331,"call":332,"put":344,"callItm":35,"putItm":109,"isAtm":35},34,{"contract_symbol":333,"symbol":333,"bid":204,"ask":334,"last":309,"change":335,"changePercent":9,"volume":336,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":35},"AVL   261016C00034000",3.8,1.4,23,279,0.6421,0.731176,0.072004,-0.053992,0.023544,0.008968,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":169,"change":348,"changePercent":9,"volume":349,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":109},"AVL   261016P00034000",0.8,1,-0.84,72,546,0.691,-0.28029,0.0683,-0.059315,0.024034,-0.004269,{"strike":358,"call":359,"put":372,"callItm":35,"putItm":109,"isAtm":35},35,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":364,"changePercent":9,"volume":337,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":35},"AVL   261016C00035000",2.35,2.85,2.55,0.95,572,0.5994,0.657112,0.085938,-0.056157,0.026232,0.008224,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":377,"changePercent":9,"volume":378,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":109},"AVL   261016P00035000",1.15,1.55,1.28,-1.16,363,4682,0.7036,-0.358095,0.074371,-0.06697,0.026648,-0.005509,{"strike":232,"call":387,"put":400,"callItm":35,"putItm":109,"isAtm":35},{"contract_symbol":388,"symbol":388,"bid":389,"ask":361,"last":390,"change":391,"changePercent":9,"volume":392,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":35},"AVL   261016C00036000",1.65,2.1,0.89,239,150,0.6228,0.56468,0.088579,-0.062494,0.028094,0.007124,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":375,"change":404,"changePercent":9,"volume":198,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":109},"AVL   261016P00036000",1.45,2.05,-1.29,460,0.6973,-0.436735,0.079158,-0.070012,0.02811,-0.006774,{"strike":413,"call":414,"put":425,"callItm":109,"putItm":35,"isAtm":35},37,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":335,"change":123,"changePercent":9,"volume":175,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":109},"AVL   261016C00037000",1.25,1.95,210,0.6368,0.476959,0.087642,-0.064643,0.028421,0.006064,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":348,"changePercent":9,"volume":227,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":35},"AVL   261016P00037000",1.9,2.5,2.32,359,0.6733,-0.519027,0.082939,-0.068381,0.028437,-0.008101,{"strike":438,"call":439,"put":451,"callItm":109,"putItm":35,"isAtm":35},38,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":416,"change":148,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":109},"AVL   261016C00038000",1.05,1.3,20,199,0.6456,0.395009,0.083578,-0.063357,0.027477,0.005058,{"contract_symbol":452,"symbol":452,"bid":363,"ask":453,"last":282,"change":20,"changePercent":9,"volume":20,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":35},"AVL   261016P00038000",3.2,91,0.6722,-0.598956,0.080596,-0.066235,0.027589,-0.009451,{"strike":462,"call":463,"put":474,"callItm":109,"putItm":35,"isAtm":109},39,{"contract_symbol":464,"symbol":464,"bid":169,"ask":347,"last":364,"change":465,"changePercent":9,"volume":466,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":109},"AVL   261016C00039000",0.22,115,527,0.6606,0.32341,0.076195,-0.060476,0.025632,0.004162,{"contract_symbol":475,"symbol":475,"bid":204,"ask":476,"last":334,"change":20,"changePercent":9,"volume":20,"openInterest":231,"open_interest":231,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":35},"AVL   261016P00039000",4.1,0.6547,-0.678481,0.076693,-0.059792,0.02557,-0.010807,{"strike":484,"call":485,"put":496,"callItm":109,"putItm":35,"isAtm":109},40,{"contract_symbol":486,"symbol":486,"bid":319,"ask":346,"last":487,"change":488,"changePercent":9,"volume":454,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":109},"AVL   261016C00040000",0.7,0.3,520,0.6575,0.255379,0.068493,-0.053851,0.022933,0.003309,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":283,"change":20,"changePercent":9,"volume":20,"openInterest":304,"open_interest":304,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":35},"AVL   261016P00040000",3.7,4.8,0.6194,-0.759828,0.070357,-0.049097,0.022193,-0.012202,{"strike":259,"call":507,"put":517,"callItm":109,"putItm":35,"isAtm":109},{"contract_symbol":508,"symbol":508,"bid":123,"ask":177,"last":509,"change":69,"changePercent":9,"volume":358,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":109},"AVL   261016C00041000",0.5,685,0.6376,0.189466,0.059534,-0.044025,0.019331,0.002475,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":519,"change":20,"changePercent":9,"volume":20,"openInterest":224,"open_interest":224,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":35},"AVL   261016P00041000",4.5,5.7,0.6162,-0.819835,0.059707,-0.041235,0.018736,-0.013354,{"strike":528,"call":529,"put":539,"callItm":109,"putItm":35,"isAtm":109},42,{"contract_symbol":530,"symbol":530,"bid":488,"ask":123,"last":148,"change":69,"changePercent":9,"volume":531,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":109},"AVL   261016C00042000",63,216,0.6449,0.144695,0.049458,-0.037408,0.016242,0.001897,{"contract_symbol":540,"symbol":540,"bid":283,"ask":541,"last":542,"change":20,"changePercent":9,"volume":20,"openInterest":215,"open_interest":215,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":35},"AVL   261016P00042000",6.5,6.27,0.6074,-0.87127,0.048476,-0.032526,0.014994,-0.014401,{"strike":550,"call":551,"put":560,"callItm":109,"putItm":35,"isAtm":109},43,{"contract_symbol":552,"symbol":552,"bid":268,"ask":488,"last":118,"change":20,"changePercent":9,"volume":198,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":109},"AVL   261016C00043000",400,0.6504,0.108588,0.040136,-0.030885,0.013294,0.001429,{"contract_symbol":561,"symbol":561,"bid":257,"ask":562,"last":227,"change":20,"changePercent":9,"volume":20,"openInterest":204,"open_interest":204,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":35},"AVL   261016P00043000",7.4,0.5798,-0.919103,0.036234,-0.022156,0.010699,-0.015407,{"strike":570,"call":571,"put":582,"callItm":109,"putItm":35,"isAtm":109},44,{"contract_symbol":572,"symbol":572,"bid":573,"ask":319,"last":268,"change":20,"changePercent":9,"volume":574,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":109},"AVL   261016C00044000",0.1,9,60,0.6494,0.078218,0.031539,-0.024189,0.01043,0.001033,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":9,"changePercent":9,"volume":443,"openInterest":20,"open_interest":20,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":35},"AVL   261016P00044000",7.2,8.4,7.5,0.5165,-0.964943,0.020993,-0.010185,0.005521,-0.016394,{"strike":594,"call":595,"put":605,"callItm":109,"putItm":35,"isAtm":109},45,{"contract_symbol":596,"symbol":596,"bid":20,"ask":118,"last":213,"change":20,"changePercent":9,"volume":597,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":109},"AVL   261016C00045000",79,278,0.6406,0.052899,0.023594,-0.017612,0.007697,0.000702,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":20,"changePercent":9,"volume":20,"openInterest":244,"open_interest":244,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":35},"AVL   261016P00045000",8.1,9.3,7.9,0.5118,-0.979962,0.013278,-0.006326,0.003461,-0.016978,{"strike":617,"call":618,"put":628,"callItm":109,"putItm":35,"isAtm":109},46,{"contract_symbol":619,"symbol":619,"bid":20,"ask":268,"last":213,"change":620,"changePercent":9,"volume":215,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":109},"AVL   261016C00046000",-0.15,223,0.6759,0.045299,0.019756,-0.016417,0.0068,0.0006,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":35},"AVL   261016P00046000",9.1,10.3,0.5391,-0.984308,0.010233,-0.005409,0.002809,-0.01742,{"strike":639,"call":640,"put":649,"callItm":109,"putItm":35,"isAtm":109},47,{"contract_symbol":641,"symbol":641,"bid":20,"ask":319,"last":642,"change":20,"changePercent":9,"volume":20,"openInterest":643,"open_interest":643,"iv":622,"implied_volatility":622,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":109},"AVL   261016C00047000",0.28,103,0.031815,0.014809,-0.012306,0.005097,0.000423,{"contract_symbol":650,"symbol":650,"bid":651,"ask":62,"last":652,"change":20,"changePercent":9,"volume":20,"openInterest":204,"open_interest":204,"iv":632,"implied_volatility":632,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":35},"AVL   261016P00047000",10.1,10.9,-0.990762,0.006464,-0.003417,0.001775,-0.01789,{"strike":659,"call":660,"put":668,"callItm":109,"putItm":35,"isAtm":109},48,{"contract_symbol":661,"symbol":661,"bid":20,"ask":509,"last":268,"change":20,"changePercent":9,"volume":20,"openInterest":662,"open_interest":662,"iv":622,"implied_volatility":622,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":109},"AVL   261016C00048000",17,0.022012,0.010886,-0.009046,0.003747,0.000293,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":632,"implied_volatility":632,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":35},"AVL   261016P00048000",11,12.3,-0.994697,0.003961,-0.002093,0.001087,-0.018326,{"strike":186,"call":678,"put":687,"callItm":109,"putItm":35,"isAtm":109},{"contract_symbol":679,"symbol":679,"bid":20,"ask":509,"last":680,"change":20,"changePercent":9,"volume":20,"openInterest":681,"open_interest":681,"iv":622,"implied_volatility":622,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":109},"AVL   261016C00049000",0.21,16,0.015016,0.007858,-0.00653,0.002705,0.0002,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":632,"implied_volatility":632,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":35},"AVL   261016P00049000",12,13.2,-0.997028,0.002359,-0.001247,0.000647,-0.018741,{"strike":697,"call":698,"put":708,"callItm":109,"putItm":35,"isAtm":109},50,{"contract_symbol":699,"symbol":699,"bid":20,"ask":509,"last":700,"change":701,"changePercent":9,"volume":215,"openInterest":702,"open_interest":702,"iv":622,"implied_volatility":622,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":109},"AVL   261016C00050000",0.09,-0.06,87,0.010108,0.005577,-0.004635,0.00192,0.000135,{"contract_symbol":709,"symbol":709,"bid":231,"ask":710,"last":711,"change":20,"changePercent":9,"volume":20,"openInterest":670,"open_interest":670,"iv":632,"implied_volatility":632,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":35},"AVL   261016P00050000",14.2,15.3,-0.998371,0.001368,-0.000723,0.000375,-0.019142,{"strike":718,"call":719,"put":727,"callItm":109,"putItm":35,"isAtm":109},51,{"contract_symbol":720,"symbol":720,"bid":20,"ask":509,"last":123,"change":20,"changePercent":9,"volume":20,"openInterest":721,"open_interest":721,"iv":622,"implied_volatility":622,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":109},"AVL   261016C00051000",10,0.006719,0.003896,-0.003238,0.001341,0.00009,{"contract_symbol":728,"symbol":728,"bid":175,"ask":729,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":632,"implied_volatility":632,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":35},"AVL   261016P00051000",15.2,-0.999126,0.000774,-0.000409,0.000212,-0.019536,{"strike":736,"call":737,"put":745,"callItm":109,"putItm":35,"isAtm":109},52,{"contract_symbol":738,"symbol":738,"bid":20,"ask":241,"last":294,"change":20,"changePercent":9,"volume":20,"openInterest":739,"open_interest":739,"iv":622,"implied_volatility":622,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":109},"AVL   261016C00052000",15,0.004413,0.002682,-0.002229,0.000923,0.000059,{"contract_symbol":746,"symbol":746,"bid":739,"ask":747,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":632,"implied_volatility":632,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":35},"AVL   261016P00052000",16.2,-0.99954,0.000428,-0.000226,0.000117,-0.019925,{"strike":754,"call":755,"put":763,"callItm":109,"putItm":35,"isAtm":109},53,{"contract_symbol":756,"symbol":756,"bid":20,"ask":241,"last":757,"change":20,"changePercent":9,"volume":20,"openInterest":662,"open_interest":662,"iv":622,"implied_volatility":622,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":109},"AVL   261016C00053000",0.14,0.002867,0.001821,-0.001513,0.000627,0.000039,{"contract_symbol":764,"symbol":764,"bid":681,"ask":765,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":632,"implied_volatility":632,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":35},"AVL   261016P00053000",17.2,-0.999762,0.000231,-0.000122,0.000064,-0.020311,{"strike":322,"call":772,"put":780,"callItm":109,"putItm":35,"isAtm":109},{"contract_symbol":773,"symbol":773,"bid":20,"ask":241,"last":573,"change":20,"changePercent":9,"volume":20,"openInterest":774,"open_interest":774,"iv":622,"implied_volatility":622,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":109},"AVL   261016C00055000",27,0.001173,0.000808,-0.000671,0.000278,0.000016,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":785,"changePercent":9,"volume":347,"openInterest":574,"open_interest":574,"iv":632,"implied_volatility":632,"delta":786,"gamma":769,"theta":787,"vega":788,"rho":789,"in_the_money":35},"AVL   261016P00055000",18,19.2,19.15,2.83,-0.99994,-0.000034,0.000018,-0.02108,"2026-10-02T20:18:00.299421+00:00"]