[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXP":3,"homepage-market-summary":35,"stock-options-AXP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"AXP","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},"American Express Company","NYSE",null,"FINANCE SERVICES","American Express is a global financial institution, operating in about 130 countries, that provides consumers and businesses charge and credit card payment products. The company also operates a highly profitable merchant payment network. It operates in four segments: US consumer services, US commercial services, international card services, and global merchant and network services. In addition to payment products, the company's commercial business offers expense management tools, consulting services, and business loans.","76,800","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.255,3.8,"Quarterly","2026-10-09",{"close":21,"open":22,"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},302.78,304,299.83,302.09,0.69,0.23,2595304.158261,72163,302.4553,387.48999,290.97,3049512.630673956,12.2,13697,{"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":21,"selected_expiration":179,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":259,"updated_at":1384,"task_id":9},"SUCCESS",{"date":19,"label":19,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"Weekly",7,"261009",0.3,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},6441,6454,0.11,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255],{"date":19,"label":19,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",140,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",168,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-04-16",196,"270416",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",258,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",350,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-12-17",441,"271217",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",476,"280121",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-12-15",805,"281215",{"date":256,"label":256,"type":192,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2029-01-19",840,"290119",[260,274,285,295,305,315,327,339,351,366,381,397,412,431,452,471,491,512,534,560,582,605,629,655,681,706,733,763,788,817,843,871,898,924,950,976,1001,1026,1048,1071,1090,1112,1132,1152,1168,1183,1197,1212,1225,1238,1251,1263,1274,1284,1294,1304,1313,1322,1331,1339,1348,1357,1366,1375],{"strike":261,"call":262,"put":269,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":268,"in_the_money":44},"AXP   261009C00195000",106.1,109.8,0,0.3995,0.03684,{"contract_symbol":270,"symbol":270,"bid":266,"ask":271,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00195000",0.01,2,0.3042,{"strike":275,"call":276,"put":281,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":280,"in_the_money":44},"AXP   261009C00200000",101.35,104.75,0.037785,{"contract_symbol":282,"symbol":282,"bid":266,"ask":283,"last":271,"change":266,"changePercent":9,"volume":284,"openInterest":193,"open_interest":193,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00200000",0.02,4,{"strike":286,"call":287,"put":292,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":291,"in_the_money":44},"AXP   261009C00205000",96.05,99.9,0.038729,{"contract_symbol":293,"symbol":293,"bid":266,"ask":112,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":294,"open_interest":294,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00205000",12,{"strike":296,"call":297,"put":302,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":301,"in_the_money":44},"AXP   261009C00210000",91.6,94.8,0.039674,{"contract_symbol":303,"symbol":303,"bid":266,"ask":271,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":304,"open_interest":304,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00210000",22,{"strike":306,"call":307,"put":312,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":311,"in_the_money":44},"AXP   261009C00215000",86.35,89.8,0.040618,{"contract_symbol":313,"symbol":313,"bid":266,"ask":271,"last":271,"change":266,"changePercent":9,"volume":51,"openInterest":314,"open_interest":314,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00215000",115,{"strike":316,"call":317,"put":322,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":321,"in_the_money":44},"AXP   261009C00220000",81.2,84.8,0.041563,{"contract_symbol":323,"symbol":323,"bid":266,"ask":324,"last":271,"change":266,"changePercent":9,"volume":325,"openInterest":326,"open_interest":326,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00220000",0.03,5,273,{"strike":328,"call":329,"put":334,"callItm":44,"putItm":14,"isAtm":14},225,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":266,"vega":266,"rho":333,"in_the_money":44},"AXP   261009C00225000",76.6,79.9,0.042508,{"contract_symbol":335,"symbol":335,"bid":266,"ask":336,"last":337,"change":266,"changePercent":9,"volume":266,"openInterest":338,"open_interest":338,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00225000",2.13,0.04,122,{"strike":340,"call":341,"put":348,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":51,"gamma":266,"theta":345,"vega":346,"rho":347,"in_the_money":44},"AXP   261009C00230000",71.6,74.75,-0.000002,0.000001,0.043452,{"contract_symbol":349,"symbol":349,"bid":266,"ask":112,"last":112,"change":266,"changePercent":9,"volume":266,"openInterest":350,"open_interest":350,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00230000",326,{"strike":352,"call":353,"put":362,"callItm":44,"putItm":14,"isAtm":14},235,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":267,"implied_volatility":267,"delta":358,"gamma":346,"theta":359,"vega":360,"rho":361,"in_the_money":44},"AXP   261009C00235000",66.7,68.85,97.48,0.999998,-0.00001,0.000003,0.044397,{"contract_symbol":363,"symbol":363,"bid":266,"ask":336,"last":364,"change":266,"changePercent":9,"volume":266,"openInterest":365,"open_interest":365,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00235000",0.08,67,{"strike":367,"call":368,"put":376,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":372,"gamma":360,"theta":373,"vega":374,"rho":375,"in_the_money":44},"AXP   261009C00240000",61.6,64.75,0.99999,-0.000055,0.000019,0.045341,{"contract_symbol":377,"symbol":377,"bid":266,"ask":378,"last":379,"change":266,"changePercent":9,"volume":266,"openInterest":380,"open_interest":380,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00240000",2.53,0.93,104,{"strike":382,"call":383,"put":392,"callItm":44,"putItm":14,"isAtm":14},245,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":44},"AXP   261009C00245000",56.6,59.35,0.999948,0.000013,-0.000255,0.000088,0.046283,{"contract_symbol":393,"symbol":393,"bid":266,"ask":394,"last":337,"change":266,"changePercent":9,"volume":266,"openInterest":395,"open_interest":395,"iv":273,"implied_volatility":273,"delta":266,"gamma":266,"theta":396,"vega":266,"rho":266,"in_the_money":14},"AXP   261009P00245000",2.72,40,-0.000001,{"strike":57,"call":398,"put":407,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":44},"AXP   261009C00250000",51.6,54.25,0.99978,0.00005,-0.000996,0.000344,0.047218,{"contract_symbol":408,"symbol":408,"bid":266,"ask":378,"last":324,"change":266,"changePercent":9,"volume":266,"openInterest":409,"open_interest":409,"iv":273,"implied_volatility":273,"delta":345,"gamma":346,"theta":410,"vega":411,"rho":266,"in_the_money":14},"AXP   261009P00250000",27,-0.000009,0.000004,{"strike":413,"call":414,"put":423,"callItm":44,"putItm":14,"isAtm":14},255,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":44},"AXP   261009C00255000",46.6,49.75,0.999197,0.000166,-0.003316,0.001145,0.048129,{"contract_symbol":424,"symbol":424,"bid":266,"ask":425,"last":112,"change":266,"changePercent":9,"volume":266,"openInterest":426,"open_interest":426,"iv":273,"implied_volatility":273,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":396,"in_the_money":14},"AXP   261009P00255000",2.59,29,-0.000018,0.000006,-0.000073,0.000033,{"strike":432,"call":433,"put":442,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":44},"AXP   261009C00260000",41.6,44.75,0.997454,0.000474,-0.009505,0.003283,0.048972,{"contract_symbol":443,"symbol":443,"bid":266,"ask":444,"last":445,"change":266,"changePercent":9,"volume":266,"openInterest":446,"open_interest":446,"iv":273,"implied_volatility":273,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"AXP   261009P00260000",2.54,0.05,47,-0.000124,0.000038,-0.000445,0.000202,-0.000007,{"strike":453,"call":454,"put":463,"callItm":44,"putItm":14,"isAtm":14},265,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":44},"AXP   261009C00265000",36.6,39.3,0.992943,0.00118,-0.023648,0.008168,0.049653,{"contract_symbol":464,"symbol":464,"bid":266,"ask":444,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":465,"open_interest":465,"iv":273,"implied_volatility":273,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"AXP   261009P00265000",36,-0.000668,0.000183,-0.00213,0.000966,-0.000039,{"strike":472,"call":473,"put":482,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":44},"AXP   261009C00270000",31.8,34.3,0.982741,0.002568,-0.051456,0.017773,0.050002,{"contract_symbol":483,"symbol":483,"bid":266,"ask":183,"last":484,"change":485,"changePercent":9,"volume":51,"openInterest":426,"open_interest":426,"iv":273,"implied_volatility":273,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"AXP   261009P00270000",0.1,-0.16,-0.002879,0.000696,-0.008088,0.003669,-0.000167,{"strike":492,"call":493,"put":502,"callItm":44,"putItm":14,"isAtm":14},275,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":44},"AXP   261009C00275000",26.95,29.3,0.96245,0.004923,-0.098618,0.034063,0.049758,{"contract_symbol":503,"symbol":503,"bid":266,"ask":504,"last":505,"change":266,"changePercent":9,"volume":266,"openInterest":506,"open_interest":506,"iv":273,"implied_volatility":273,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"AXP   261009P00275000",0.19,0.15,48,-0.010105,0.002124,-0.024675,0.011194,-0.000586,{"strike":513,"call":514,"put":524,"callItm":44,"putItm":14,"isAtm":14},277.5,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"AXP   261009C00277500",24.15,26.55,0.3759,0.956669,0.005877,-0.104223,0.038264,0.049894,{"contract_symbol":525,"symbol":525,"bid":266,"ask":526,"last":505,"change":266,"changePercent":9,"volume":266,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"AXP   261009P00277500",2.2,3,0.2899,-0.013626,0.00289,-0.030479,0.014509,-0.00079,{"strike":535,"call":536,"put":547,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"AXP   261009C00280000",21.65,24.35,23.52,0.3509,0.950108,0.007051,-0.108943,0.042848,0.049986,{"contract_symbol":548,"symbol":548,"bid":112,"ask":549,"last":550,"change":551,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"AXP   261009P00280000",0.2,0.07,-0.17,24,425,0.2964,-0.026178,0.004924,-0.054296,0.025279,-0.001521,{"strike":561,"call":562,"put":572,"callItm":44,"putItm":14,"isAtm":14},282.5,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":44},"AXP   261009C00282500",19.2,21.6,0.3245,0.942537,0.008525,-0.112699,0.047922,0.05002,{"contract_symbol":573,"symbol":573,"bid":337,"ask":152,"last":549,"change":574,"changePercent":9,"volume":325,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"AXP   261009P00282500",-0.15,15,0.2934,-0.04098,0.007198,-0.077752,0.036575,-0.002383,{"strike":583,"call":584,"put":594,"callItm":44,"putItm":14,"isAtm":14},285,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":44},"AXP   261009C00285000",16.7,19.15,0.3006,0.931295,0.010581,-0.119962,0.05508,0.04984,{"contract_symbol":595,"symbol":595,"bid":484,"ask":596,"last":127,"change":597,"changePercent":9,"volume":71,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"AXP   261009P00285000",0.5,-0.22,446,0.2814,-0.056611,0.009717,-0.09658,0.047362,-0.003292,{"strike":606,"call":607,"put":619,"callItm":44,"putItm":14,"isAtm":14},287.5,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":266,"changePercent":9,"volume":266,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":44},"AXP   261009C00287500",14.45,16.95,15.89,34,0.2885,0.907521,0.0138,-0.144163,0.068957,0.048926,{"contract_symbol":620,"symbol":620,"bid":504,"ask":621,"last":147,"change":622,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"AXP   261009P00287500",0.63,-0.43,0.2637,-0.074001,0.012766,-0.111435,0.058311,-0.004303,{"strike":630,"call":631,"put":642,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":9,"changePercent":9,"volume":51,"openInterest":266,"open_interest":266,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":44},"AXP   261009C00290000",12.65,14.2,11.35,0.2733,0.878321,0.017758,-0.166512,0.084068,0.047696,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":647,"changePercent":9,"volume":380,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"AXP   261009P00290000",0.47,0.61,0.58,-0.35,295,0.2486,-0.100443,0.017016,-0.132009,0.073273,-0.00584,{"strike":656,"call":657,"put":667,"callItm":44,"putItm":14,"isAtm":14},292.5,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":44},"AXP   261009C00292500",9.7,12.1,0.2546,0.842402,0.022733,-0.184999,0.100259,0.046077,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":672,"changePercent":9,"volume":673,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"AXP   261009P00292500",0.75,1.11,0.85,-0.75,155,63,0.2522,-0.155386,0.022736,-0.181558,0.099331,-0.009052,{"strike":648,"call":682,"put":693,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":266,"changePercent":9,"volume":266,"openInterest":294,"open_interest":294,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":44},"AXP   261009C00295000",8,9.85,7.3,0.2421,0.787855,0.028779,-0.211641,0.120657,0.043364,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":698,"changePercent":9,"volume":699,"openInterest":673,"open_interest":673,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"AXP   261009P00295000",1.16,1.5,1.3,-0.69,38,0.2496,-0.218889,0.028423,-0.22221,0.122867,-0.012771,{"strike":707,"call":708,"put":721,"callItm":44,"putItm":14,"isAtm":14},297.5,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":181,"change":712,"changePercent":9,"volume":713,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":44},"AXP   261009C00297500",6.65,7.2,0.89,44,9,0.2318,0.714991,0.035189,-0.23735,0.141292,0.039572,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":724,"change":725,"changePercent":9,"volume":726,"openInterest":365,"open_interest":365,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"AXP   261009P00297500",1.83,2.14,-1.1,107,0.2458,-0.295399,0.033756,-0.255873,0.143682,-0.017264,{"strike":734,"call":735,"put":749,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":740,"changePercent":9,"volume":741,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":44},"AXP   261009C00300000",4.55,5.8,5.3,-0.27,32,68,0.2259,0.6227,0.04041,-0.258826,0.158111,0.034621,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":754,"changePercent":9,"volume":755,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"AXP   261009P00300000",2.6,3.1,2.89,-1.45,76,175,0.2446,-0.385457,0.037566,-0.28204,0.159136,-0.022578,{"strike":764,"call":765,"put":777,"callItm":44,"putItm":14,"isAtm":44},302.5,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":770,"changePercent":9,"volume":382,"openInterest":294,"open_interest":294,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":44},"AXP   261009C00302500",3.6,4.05,3.84,0.44,0.2261,0.518069,0.04235,-0.271757,0.165857,0.028899,{"contract_symbol":778,"symbol":778,"bid":17,"ask":779,"last":780,"change":781,"changePercent":9,"volume":612,"openInterest":426,"open_interest":426,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"AXP   261009P00302500",4.25,4.06,-1.76,0.246,-0.482345,0.038927,-0.29568,0.165865,-0.028336,{"strike":789,"call":790,"put":804,"callItm":14,"putItm":44,"isAtm":44},305,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":795,"changePercent":9,"volume":796,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":14},"AXP   261009C00305000",2.5,2.8,2.71,-0.26,2592,66,0.218,0.409508,0.042835,-0.255499,0.161737,0.022928,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":809,"changePercent":9,"volume":612,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":44},"AXP   261009P00305000",5.1,6.2,5.4,-2.85,92,0.2594,-0.574189,0.036311,-0.306684,0.163148,-0.033888,{"strike":818,"call":819,"put":831,"callItm":14,"putItm":44,"isAtm":14},307.5,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":364,"changePercent":9,"volume":824,"openInterest":314,"open_interest":314,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":14},"AXP   261009C00307500",1.61,2.32,1.78,96,0.2263,0.315007,0.037716,-0.242449,0.14784,0.017663,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":836,"changePercent":9,"volume":181,"openInterest":201,"open_interest":201,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":44},"AXP   261009P00307500",6.55,7.7,7.1,-1.96,0.2641,-0.658384,0.033403,-0.292295,0.152764,-0.039016,{"strike":844,"call":845,"put":858,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":846,"symbol":846,"bid":94,"ask":847,"last":848,"change":849,"changePercent":9,"volume":850,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":14},"AXP   261009C00310000",1.42,1.17,-0.32,2459,194,0.2271,0.22985,0.032116,-0.207879,0.126323,0.012913,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":863,"changePercent":9,"volume":294,"openInterest":864,"open_interest":864,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":44},"AXP   261009P00310000",8.35,10.3,9.61,-0.36,85,0.279,-0.72419,0.028778,-0.281148,0.139065,-0.043155,{"strike":872,"call":873,"put":887,"callItm":14,"putItm":44,"isAtm":14},312.5,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":878,"changePercent":9,"volume":879,"openInterest":880,"open_interest":880,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":14},"AXP   261009C00312500",0.57,0.83,0.72,-0.11,55,31,0.216,0.14704,0.025588,-0.149896,0.095749,0.008284,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":266,"changePercent":9,"volume":266,"openInterest":193,"open_interest":193,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":44},"AXP   261009P00312500",10.5,12.4,13.18,0.2917,-0.778743,0.024467,-0.261343,0.123628,-0.046668,{"strike":899,"call":900,"put":911,"callItm":14,"putItm":44,"isAtm":14},315,{"contract_symbol":901,"symbol":901,"bid":157,"ask":596,"last":596,"change":902,"changePercent":9,"volume":903,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":14},"AXP   261009C00315000",-0.2,116,78,0.222,0.10005,0.019,-0.117546,0.073064,0.005641,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":915,"change":916,"changePercent":9,"volume":51,"openInterest":917,"open_interest":917,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":44},"AXP   261009P00315000",12.5,14.3,13.31,-2.4,125,0.2983,-0.827544,0.020572,-0.229732,0.106283,-0.049859,{"strike":925,"call":926,"put":940,"callItm":14,"putItm":44,"isAtm":14},317.5,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":930,"change":931,"changePercent":9,"volume":932,"openInterest":933,"open_interest":933,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":14},"AXP   261009C00317500",0.18,0.45,0.28,-0.09,11,95,0.2304,0.069024,0.013852,-0.09229,0.055277,0.003894,{"contract_symbol":941,"symbol":941,"bid":942,"ask":586,"last":943,"change":266,"changePercent":9,"volume":266,"openInterest":272,"open_interest":272,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":44},"AXP   261009P00317500",14.55,16.33,0.3133,-0.860113,0.017061,-0.210175,0.092578,-0.052153,{"strike":951,"call":952,"put":964,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":953,"symbol":953,"bid":445,"ask":928,"last":954,"change":955,"changePercent":9,"volume":956,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"AXP   261009C00320000",0.17,-0.08,141,478,0.2306,0.041899,0.009322,-0.062231,0.037238,0.002366,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":969,"changePercent":9,"volume":51,"openInterest":465,"open_interest":465,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":44},"AXP   261009P00320000",17.1,19.25,18.11,-2.21,0.3353,-0.880448,0.014298,-0.201727,0.083031,-0.053769,{"strike":977,"call":978,"put":990,"callItm":14,"putItm":44,"isAtm":14},322.5,{"contract_symbol":979,"symbol":979,"bid":266,"ask":980,"last":981,"change":337,"changePercent":9,"volume":982,"openInterest":983,"open_interest":983,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":14},"AXP   261009C00322500",0.31,0.26,6,45,0.2413,0.029669,0.006713,-0.049062,0.028057,0.001676,{"contract_symbol":991,"symbol":991,"bid":992,"ask":993,"last":994,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":44},"AXP   261009P00322500",19.4,21.8,18.3,0.3564,-0.896821,0.012106,-0.192952,0.074721,-0.05516,{"strike":1002,"call":1003,"put":1014,"callItm":14,"putItm":44,"isAtm":14},325,{"contract_symbol":1004,"symbol":1004,"bid":266,"ask":1005,"last":1006,"change":266,"changePercent":9,"volume":266,"openInterest":1007,"open_interest":1007,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":14},"AXP   261009C00325000",1.41,0.12,432,0.2554,0.022774,0.005084,-0.041626,0.02249,0.001286,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":1018,"change":266,"changePercent":9,"volume":266,"openInterest":1019,"open_interest":1019,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":44},"AXP   261009P00325000",21.55,24.25,24.9,23,0.3746,-0.91145,0.010292,-0.181233,0.06677,-0.056453,{"strike":1027,"call":1028,"put":1038,"callItm":14,"putItm":44,"isAtm":14},327.5,{"contract_symbol":1029,"symbol":1029,"bid":266,"ask":1030,"last":1031,"change":266,"changePercent":9,"volume":266,"openInterest":325,"open_interest":325,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"AXP   261009C00327500",2.24,0.16,0.2656,0.01652,0.003722,-0.032949,0.017121,0.000933,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":44},"AXP   261009P00327500",24.3,26.7,0.3898,-0.92481,0.008744,-0.1667,0.059025,-0.057672,{"strike":1049,"call":1050,"put":1059,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":1051,"symbol":1051,"bid":271,"ask":1031,"last":364,"change":266,"changePercent":9,"volume":266,"openInterest":1052,"open_interest":1052,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":14},"AXP   261009C00330000",523,0.2697,0.010609,0.002501,-0.022819,0.011678,0.000599,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":1062,"last":1063,"change":1064,"changePercent":9,"volume":51,"openInterest":181,"open_interest":181,"iv":1065,"implied_volatility":1065,"delta":1066,"gamma":1067,"theta":1068,"vega":1069,"rho":1070,"in_the_money":44},"AXP   261009P00330000",26.4,29.2,27.92,-1.91,0.4015,-0.937261,0.007381,-0.149362,0.051334,-0.05884,{"strike":1072,"call":1073,"put":1081,"callItm":14,"putItm":44,"isAtm":14},332.5,{"contract_symbol":1074,"symbol":1074,"bid":266,"ask":1075,"last":364,"change":266,"changePercent":9,"volume":266,"openInterest":1019,"open_interest":1019,"iv":837,"implied_volatility":837,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":14},"AXP   261009C00332500",2.19,0.005219,0.001367,-0.011966,0.006252,0.000295,{"contract_symbol":1082,"symbol":1082,"bid":496,"ask":1083,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":44},"AXP   261009P00332500",31.6,0.4093,-0.949111,0.006141,-0.129095,0.043529,-0.059973,{"strike":1091,"call":1092,"put":1101,"callItm":14,"putItm":44,"isAtm":14},335,{"contract_symbol":1093,"symbol":1093,"bid":266,"ask":283,"last":112,"change":266,"changePercent":9,"volume":266,"openInterest":1094,"open_interest":1094,"iv":1095,"implied_volatility":1095,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":14},"AXP   261009C00335000",497,0.2608,0.002532,0.000723,-0.006174,0.003267,0.000143,{"contract_symbol":1102,"symbol":1102,"bid":1103,"ask":1104,"last":1105,"change":266,"changePercent":9,"volume":266,"openInterest":714,"open_interest":714,"iv":1106,"implied_volatility":1106,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":44},"AXP   261009P00335000",31.65,34.15,29.12,0.4118,-0.960656,0.004961,-0.105579,0.035384,-0.061089,{"strike":1113,"call":1114,"put":1121,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":1115,"symbol":1115,"bid":266,"ask":1006,"last":112,"change":266,"changePercent":9,"volume":266,"openInterest":465,"open_interest":465,"iv":1095,"implied_volatility":1095,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":14},"AXP   261009C00340000",0.000649,0.000209,-0.00178,0.000942,0.000037,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":1125,"change":1126,"changePercent":9,"volume":51,"openInterest":284,"open_interest":284,"iv":1106,"implied_volatility":1106,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":44},"AXP   261009P00340000",36.65,39.15,37.85,6.88,-0.978314,0.003026,-0.06439,0.021579,-0.063019,{"strike":1133,"call":1134,"put":1142,"callItm":14,"putItm":44,"isAtm":14},345,{"contract_symbol":1135,"symbol":1135,"bid":266,"ask":1136,"last":445,"change":266,"changePercent":9,"volume":266,"openInterest":193,"open_interest":193,"iv":1095,"implied_volatility":1095,"delta":1137,"gamma":1138,"theta":1139,"vega":1140,"rho":1141,"in_the_money":14},"AXP   261009C00345000",2.12,0.000145,0.000052,-0.000442,0.000234,0.000008,{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":1146,"change":266,"changePercent":9,"volume":266,"openInterest":272,"open_interest":272,"iv":1106,"implied_volatility":1106,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":44},"AXP   261009P00345000",41.8,44.15,21.05,-0.988638,0.001738,-0.03699,0.012397,-0.064541,{"strike":241,"call":1153,"put":1159,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1154,"symbol":1154,"bid":266,"ask":724,"last":324,"change":266,"changePercent":9,"volume":266,"openInterest":904,"open_interest":904,"iv":1095,"implied_volatility":1095,"delta":1155,"gamma":1156,"theta":1157,"vega":403,"rho":1158,"in_the_money":14},"AXP   261009C00350000",0.000029,0.000011,-0.000095,0.000002,{"contract_symbol":1160,"symbol":1160,"bid":1161,"ask":1162,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":44},"AXP   261009P00350000",46,49.15,-0.994333,0.000943,-0.02007,0.006726,-0.065805,{"strike":1169,"call":1170,"put":1174,"callItm":14,"putItm":44,"isAtm":14},355,{"contract_symbol":1171,"symbol":1171,"bid":266,"ask":336,"last":112,"change":266,"changePercent":9,"volume":266,"openInterest":1161,"open_interest":1161,"iv":1095,"implied_volatility":1095,"delta":1172,"gamma":1158,"theta":427,"vega":1173,"rho":266,"in_the_money":14},"AXP   261009C00355000",0.000005,0.000009,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":44},"AXP   261009P00355000",51.45,54.15,-0.997306,0.000485,-0.010311,0.003456,-0.066916,{"strike":1184,"call":1185,"put":1188,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":1186,"symbol":1186,"bid":266,"ask":336,"last":337,"change":266,"changePercent":9,"volume":266,"openInterest":880,"open_interest":880,"iv":1095,"implied_volatility":1095,"delta":346,"gamma":266,"theta":1187,"vega":1158,"rho":266,"in_the_money":14},"AXP   261009C00360000",-0.000003,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":44},"AXP   261009P00360000",56.45,59.1,-0.998777,0.000236,-0.005028,0.001685,-0.067943,{"strike":1198,"call":1199,"put":1202,"callItm":14,"putItm":44,"isAtm":14},365,{"contract_symbol":1200,"symbol":1200,"bid":266,"ask":1201,"last":271,"change":266,"changePercent":9,"volume":266,"openInterest":284,"open_interest":284,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00365000",2.52,{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":1206,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":44},"AXP   261009P00365000",61.3,64.85,43.6,-0.999469,0.00011,-0.002332,0.000782,-0.068927,{"strike":1213,"call":1214,"put":1216,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":1215,"symbol":1215,"bid":266,"ask":378,"last":324,"change":266,"changePercent":9,"volume":266,"openInterest":325,"open_interest":325,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00370000",{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":44},"AXP   261009P00370000",66.45,69.5,-0.999779,0.000048,-0.001032,0.000346,-0.069889,{"strike":1226,"call":1227,"put":1229,"callItm":14,"putItm":44,"isAtm":14},375,{"contract_symbol":1228,"symbol":1228,"bid":266,"ask":394,"last":550,"change":266,"changePercent":9,"volume":266,"openInterest":527,"open_interest":527,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00375000",{"contract_symbol":1230,"symbol":1230,"bid":1231,"ask":1232,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":44},"AXP   261009P00375000",71.45,74.1,-0.999912,0.00002,-0.000436,0.000146,-0.070841,{"strike":1239,"call":1240,"put":1243,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":1241,"symbol":1241,"bid":266,"ask":1242,"last":445,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00380000",2.58,{"contract_symbol":1244,"symbol":1244,"bid":1245,"ask":1246,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1247,"gamma":1141,"theta":1248,"vega":1249,"rho":1250,"in_the_money":44},"AXP   261009P00380000",75.95,79.1,-0.999966,-0.000176,0.000059,-0.071789,{"strike":1252,"call":1253,"put":1255,"callItm":14,"putItm":44,"isAtm":14},385,{"contract_symbol":1254,"symbol":1254,"bid":266,"ask":394,"last":445,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00385000",{"contract_symbol":1256,"symbol":1256,"bid":1257,"ask":1258,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1259,"gamma":360,"theta":1260,"vega":1261,"rho":1262,"in_the_money":44},"AXP   261009P00385000",81.45,84.1,-0.999988,-0.000068,0.000023,-0.072735,{"strike":1264,"call":1265,"put":1267,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":1266,"symbol":1266,"bid":266,"ask":378,"last":364,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00390000",{"contract_symbol":1268,"symbol":1268,"bid":1269,"ask":1270,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1271,"gamma":346,"theta":1272,"vega":1173,"rho":1273,"in_the_money":44},"AXP   261009P00390000",86.4,89.1,-0.999996,-0.000025,-0.07368,{"strike":1275,"call":1276,"put":1278,"callItm":14,"putItm":44,"isAtm":14},395,{"contract_symbol":1277,"symbol":1277,"bid":266,"ask":394,"last":1006,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00395000",{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1282,"gamma":266,"theta":410,"vega":360,"rho":1283,"in_the_money":44},"AXP   261009P00395000",91.4,94.1,-0.999998,-0.074624,{"strike":1285,"call":1286,"put":1288,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":1287,"symbol":1287,"bid":266,"ask":336,"last":364,"change":266,"changePercent":9,"volume":266,"openInterest":272,"open_interest":272,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00400000",{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1292,"gamma":266,"theta":1187,"vega":346,"rho":1293,"in_the_money":44},"AXP   261009P00400000",96.45,99.3,-0.999999,-0.075569,{"strike":1295,"call":1296,"put":1298,"callItm":14,"putItm":44,"isAtm":14},405,{"contract_symbol":1297,"symbol":1297,"bid":266,"ask":336,"last":364,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00405000",{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1301,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1302,"gamma":266,"theta":396,"vega":266,"rho":1303,"in_the_money":44},"AXP   261009P00405000",101.4,104.1,-1,-0.076514,{"strike":1305,"call":1306,"put":1308,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":1307,"symbol":1307,"bid":266,"ask":336,"last":550,"change":266,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00410000",{"contract_symbol":1309,"symbol":1309,"bid":1310,"ask":1311,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1302,"gamma":266,"theta":266,"vega":266,"rho":1312,"in_the_money":44},"AXP   261009P00410000",106.4,109.05,-0.077458,{"strike":1314,"call":1315,"put":1317,"callItm":14,"putItm":44,"isAtm":14},415,{"contract_symbol":1316,"symbol":1316,"bid":266,"ask":336,"last":337,"change":266,"changePercent":9,"volume":266,"openInterest":181,"open_interest":181,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00415000",{"contract_symbol":1318,"symbol":1318,"bid":1319,"ask":1320,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1302,"gamma":266,"theta":266,"vega":266,"rho":1321,"in_the_money":44},"AXP   261009P00415000",111.4,114.05,-0.078403,{"strike":1323,"call":1324,"put":1326,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":1325,"symbol":1325,"bid":266,"ask":336,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00420000",{"contract_symbol":1327,"symbol":1327,"bid":1328,"ask":1329,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1302,"gamma":266,"theta":266,"vega":266,"rho":1330,"in_the_money":44},"AXP   261009P00420000",116.45,119.05,-0.079348,{"strike":553,"call":1332,"put":1334,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1333,"symbol":1333,"bid":266,"ask":336,"last":445,"change":266,"changePercent":9,"volume":266,"openInterest":51,"open_interest":51,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00425000",{"contract_symbol":1335,"symbol":1335,"bid":1336,"ask":1337,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1302,"gamma":266,"theta":266,"vega":266,"rho":1338,"in_the_money":44},"AXP   261009P00425000",121.4,124.05,-0.080292,{"strike":1340,"call":1341,"put":1343,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":1342,"symbol":1342,"bid":266,"ask":336,"last":112,"change":266,"changePercent":9,"volume":266,"openInterest":932,"open_interest":932,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00430000",{"contract_symbol":1344,"symbol":1344,"bid":1345,"ask":1346,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1302,"gamma":266,"theta":266,"vega":266,"rho":1347,"in_the_money":44},"AXP   261009P00430000",126.45,129.05,-0.081237,{"strike":1349,"call":1350,"put":1352,"callItm":14,"putItm":44,"isAtm":14},435,{"contract_symbol":1351,"symbol":1351,"bid":266,"ask":336,"last":445,"change":266,"changePercent":9,"volume":266,"openInterest":527,"open_interest":527,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00435000",{"contract_symbol":1353,"symbol":1353,"bid":1354,"ask":1355,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1302,"gamma":266,"theta":266,"vega":266,"rho":1356,"in_the_money":44},"AXP   261009P00435000",131.45,134.05,-0.082181,{"strike":1358,"call":1359,"put":1361,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":1360,"symbol":1360,"bid":266,"ask":336,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00440000",{"contract_symbol":1362,"symbol":1362,"bid":1363,"ask":1364,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1302,"gamma":266,"theta":266,"vega":266,"rho":1365,"in_the_money":44},"AXP   261009P00440000",136.35,139.05,-0.083126,{"strike":1367,"call":1368,"put":1370,"callItm":14,"putItm":44,"isAtm":14},445,{"contract_symbol":1369,"symbol":1369,"bid":266,"ask":336,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00445000",{"contract_symbol":1371,"symbol":1371,"bid":1372,"ask":1373,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1302,"gamma":266,"theta":266,"vega":266,"rho":1374,"in_the_money":44},"AXP   261009P00445000",141.35,144.05,-0.084071,{"strike":1376,"call":1377,"put":1379,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":1378,"symbol":1378,"bid":266,"ask":336,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1095,"implied_volatility":1095,"delta":266,"gamma":266,"theta":266,"vega":266,"rho":266,"in_the_money":14},"AXP   261009C00450000",{"contract_symbol":1380,"symbol":1380,"bid":1381,"ask":1382,"last":9,"change":9,"changePercent":9,"volume":266,"openInterest":266,"open_interest":266,"iv":1106,"implied_volatility":1106,"delta":1302,"gamma":266,"theta":266,"vega":266,"rho":1383,"in_the_money":44},"AXP   261009P00450000",146.2,149.05,-0.085015,"2026-10-02T22:38:53.235290+00:00"]