[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZN":3,"homepage-market-summary":34,"stock-options-AZN":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"AZN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"AstraZeneca PLC","NYSE",null,"Common Stock","A merger between Astra of Sweden and Zeneca of the United Kingdom formed AstraZeneca in 1999. The firm sells branded drugs across a number of major therapeutic areas, including oncology (over 40% of total revenue), cardiovascular, renal, and metabolic (over 20%), rare disease (16%), and respiratory and immunology (15%). The majority of sales comes from international markets, with the United States representing close to one-third of its sales.","96,100",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.0134,1.59,"Semi-Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},156.9,158.46,158.795,156.41,157.7,-0.8,-0.51,2639437.445726,57806,157.1166,212.71001,153.4134,2743729.152163932,5.9,4436,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":19,"selected_expiration":178,"days_to_expiration":181,"iv_index":131,"expiration_iv":131,"kpis":183,"expirations":187,"strikes":237,"updated_at":810,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":131},2059,42808,0.45,[188,189,193,197,201,205,209,213,217,221,225,229,233],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":180,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",49,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",77,"261218",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",105,"270115",{"date":202,"label":202,"type":180,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-02-19",140,"270219",{"date":206,"label":206,"type":180,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-03-19",168,"270319",{"date":210,"label":210,"type":180,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-04-16",196,"270416",{"date":214,"label":214,"type":180,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-06-17",258,"270617",{"date":218,"label":218,"type":180,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-12-17",441,"271217",{"date":222,"label":222,"type":180,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2028-01-21",476,"280121",{"date":226,"label":226,"type":180,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2028-06-16",623,"280616",{"date":230,"label":230,"type":180,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2028-12-15",805,"281215",{"date":234,"label":234,"type":180,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2029-01-19",840,"290119",[238,259,281,302,323,344,364,387,413,440,470,498,526,552,577,603,626,647,667,687,706,720,735,747,756,765,774,783,793,802],{"strike":239,"call":240,"put":253,"callItm":43,"putItm":13,"isAtm":13},110,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":245,"changePercent":9,"volume":245,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":43},"AZN   261016C00110000",45,49.1,46.55,0,6,0.4696,0.999956,0.000013,-0.000094,0.000056,0.041875,{"contract_symbol":254,"symbol":254,"bid":245,"ask":255,"last":256,"change":245,"changePercent":9,"volume":245,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":13},"AZN   261016P00110000",0.2,0.1,11,0.3437,{"strike":260,"call":261,"put":272,"callItm":43,"putItm":13,"isAtm":13},115,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":245,"changePercent":9,"volume":245,"openInterest":266,"open_interest":266,"iv":247,"implied_volatility":247,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":43},"AZN   261016C00115000",41,43.1,53.82,4,0.999705,0.000076,-0.000562,0.000333,0.043763,{"contract_symbol":273,"symbol":273,"bid":245,"ask":274,"last":275,"change":245,"changePercent":9,"volume":245,"openInterest":276,"open_interest":276,"iv":258,"implied_volatility":258,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":245,"in_the_money":13},"AZN   261016P00115000",1.05,1.06,43,-0.000002,0.000001,-0.000003,0.000002,{"strike":282,"call":283,"put":294,"callItm":43,"putItm":13,"isAtm":13},120,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":245,"changePercent":9,"volume":245,"openInterest":288,"open_interest":288,"iv":247,"implied_volatility":247,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":43},"AZN   261016C00120000",36,38.1,49.47,3,0.99852,0.000335,-0.002491,0.001475,0.045594,{"contract_symbol":295,"symbol":295,"bid":245,"ask":126,"last":296,"change":245,"changePercent":9,"volume":245,"openInterest":297,"open_interest":297,"iv":258,"implied_volatility":258,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":277,"in_the_money":13},"AZN   261016P00120000",0.01,80,-0.000028,0.000011,-0.000045,0.000036,{"strike":303,"call":304,"put":313,"callItm":43,"putItm":13,"isAtm":13},125,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":247,"implied_volatility":247,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":43},"AZN   261016C00125000",31,33.2,0.994239,0.001141,-0.008479,0.005021,0.047233,{"contract_symbol":314,"symbol":314,"bid":245,"ask":126,"last":256,"change":315,"changePercent":9,"volume":316,"openInterest":317,"open_interest":317,"iv":258,"implied_volatility":258,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":13},"AZN   261016P00125000",-0.02,15,29,-0.00031,0.000108,-0.000431,0.000349,-0.000019,{"strike":324,"call":325,"put":336,"callItm":43,"putItm":13,"isAtm":13},130,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":245,"changePercent":9,"volume":245,"openInterest":330,"open_interest":330,"iv":247,"implied_volatility":247,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":43},"AZN   261016C00130000",26,28.3,36.96,42,0.982065,0.00307,-0.022814,0.013511,0.048383,{"contract_symbol":337,"symbol":337,"bid":245,"ask":126,"last":126,"change":245,"changePercent":9,"volume":245,"openInterest":338,"open_interest":338,"iv":258,"implied_volatility":258,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":13},"AZN   261016P00130000",177,-0.002268,0.000676,-0.002689,0.002176,-0.000138,{"strike":345,"call":346,"put":355,"callItm":43,"putItm":13,"isAtm":13},135,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":247,"implied_volatility":247,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":43},"AZN   261016C00135000",21.2,23.3,0.954151,0.006693,-0.049743,0.029457,0.048549,{"contract_symbol":356,"symbol":356,"bid":245,"ask":256,"last":357,"change":245,"changePercent":9,"volume":245,"openInterest":358,"open_interest":358,"iv":258,"implied_volatility":258,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":13},"AZN   261016P00135000",0.05,203,-0.011441,0.002848,-0.011338,0.009174,-0.0007,{"strike":203,"call":365,"put":376,"callItm":43,"putItm":13,"isAtm":13},{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":245,"changePercent":9,"volume":245,"openInterest":316,"open_interest":316,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":43},"AZN   261016C00140000",16.1,18.7,21,0.4118,0.927679,0.010922,-0.062403,0.042147,0.048819,{"contract_symbol":377,"symbol":377,"bid":245,"ask":378,"last":379,"change":245,"changePercent":9,"volume":245,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":13},"AZN   261016P00140000",0.55,0.15,328,0.2913,-0.021014,0.005661,-0.016193,0.015457,-0.001282,{"strike":388,"call":389,"put":401,"callItm":43,"putItm":13,"isAtm":13},145,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":245,"changePercent":9,"volume":245,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":43},"AZN   261016C00145000",11.7,13.6,19.75,5,0.3572,0.878297,0.018475,-0.079445,0.06185,0.047675,{"contract_symbol":402,"symbol":402,"bid":403,"ask":378,"last":404,"change":357,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":13},"AZN   261016P00145000",0.3,0.5,40,234,0.3029,-0.086295,0.016969,-0.052485,0.04818,-0.005298,{"strike":414,"call":415,"put":427,"callItm":43,"putItm":13,"isAtm":13},150,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":245,"changePercent":9,"volume":245,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":43},"AZN   261016C00150000",7.8,9.1,14.79,50,0.3382,0.762536,0.02985,-0.115075,0.094618,0.042353,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":379,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":13},"AZN   261016P00150000",1.1,1.65,1.3,32,668,0.3277,-0.231055,0.030347,-0.109814,0.093196,-0.014332,{"strike":441,"call":442,"put":456,"callItm":43,"putItm":13,"isAtm":43},155,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":447,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":43},"AZN   261016C00155000",4.7,5.4,4.5,-1.4,22,141,0.3281,0.587972,0.03875,-0.140566,0.11915,0.033216,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":13},"AZN   261016P00155000",2.6,2.9,2.8,0.6,524,1604,0.2924,-0.404348,0.043287,-0.124683,0.118604,-0.025173,{"strike":471,"call":472,"put":485,"callItm":13,"putItm":43,"isAtm":13},160,{"contract_symbol":473,"symbol":473,"bid":474,"ask":459,"last":475,"change":476,"changePercent":9,"volume":477,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":13},"AZN   261016C00160000",2.35,2.65,-0.5,462,938,0.3203,0.389045,0.039101,-0.135191,0.117376,0.022252,{"contract_symbol":486,"symbol":486,"bid":394,"ask":487,"last":488,"change":489,"changePercent":9,"volume":490,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":43},"AZN   261016P00160000",5.8,5.7,0.7,12,3995,0.2833,-0.627899,0.043612,-0.117972,0.1158,-0.039509,{"strike":499,"call":500,"put":513,"callItm":13,"putItm":43,"isAtm":13},165,{"contract_symbol":501,"symbol":501,"bid":50,"ask":502,"last":503,"change":504,"changePercent":9,"volume":505,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":13},"AZN   261016C00165000",1.5,1.15,-0.37,735,2733,0.325,0.222971,0.029993,-0.106734,0.091343,0.012847,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":518,"changePercent":9,"volume":257,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":43},"AZN   261016P00165000",8.6,9.9,9,1.4,4707,0.3154,-0.784381,0.030308,-0.101631,0.0896,-0.050376,{"strike":527,"call":528,"put":540,"callItm":13,"putItm":43,"isAtm":13},170,{"contract_symbol":529,"symbol":529,"bid":186,"ask":530,"last":378,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":13},"AZN   261016C00170000",0.65,-0.15,48,19066,0.3216,0.106285,0.018632,-0.064945,0.056158,0.006163,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":245,"changePercent":9,"volume":245,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":43},"AZN   261016P00170000",12.7,14.3,11.55,771,0.3275,-0.889296,0.018838,-0.06811,0.057829,-0.058306,{"strike":553,"call":554,"put":565,"callItm":13,"putItm":43,"isAtm":13},175,{"contract_symbol":555,"symbol":555,"bid":357,"ask":156,"last":126,"change":556,"changePercent":9,"volume":557,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":13},"AZN   261016C00175000",0.03,133,1966,0.3106,0.038258,0.00874,-0.028414,0.025442,0.002231,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":245,"changePercent":9,"volume":245,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":43},"AZN   261016P00175000",17,19.4,14.5,312,0.3435,-0.944668,0.010627,-0.042271,0.034218,-0.06341,{"strike":578,"call":579,"put":590,"callItm":13,"putItm":43,"isAtm":13},180,{"contract_symbol":580,"symbol":580,"bid":245,"ask":156,"last":357,"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":13},"AZN   261016C00180000",-0.06,18,784,0.3262,0.016749,0.004168,-0.014948,0.012744,0.000978,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":595,"changePercent":9,"volume":50,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":43},"AZN   261016P00180000",22.2,24.3,22.78,6.11,20,0.3858,-0.963028,0.006843,-0.034323,0.024741,-0.066383,{"strike":604,"call":605,"put":615,"callItm":13,"putItm":43,"isAtm":13},185,{"contract_symbol":606,"symbol":606,"bid":245,"ask":126,"last":357,"change":607,"changePercent":9,"volume":246,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":13},"AZN   261016C00185000",-0.03,614,0.3449,0.007874,0.002047,-0.008207,0.006618,0.00046,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":43},"AZN   261016P00185000",26.8,29.4,26.2,0.4283,-0.973167,0.004729,-0.029238,0.018984,-0.068877,{"strike":627,"call":628,"put":637,"callItm":13,"putItm":43,"isAtm":13},190,{"contract_symbol":629,"symbol":629,"bid":245,"ask":357,"last":630,"change":245,"changePercent":9,"volume":245,"openInterest":631,"open_interest":631,"iv":609,"implied_volatility":609,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":13},"AZN   261016C00190000",0.04,406,0.002469,0.000727,-0.002914,0.00235,0.000145,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":43},"AZN   261016P00190000",31.1,34.7,32.28,-0.987732,0.002428,-0.015012,0.009747,-0.071621,{"strike":648,"call":649,"put":657,"callItm":13,"putItm":43,"isAtm":13},195,{"contract_symbol":650,"symbol":650,"bid":245,"ask":186,"last":357,"change":245,"changePercent":9,"volume":245,"openInterest":651,"open_interest":651,"iv":609,"implied_volatility":609,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":13},"AZN   261016C00195000",1626,0.000694,0.000228,-0.000914,0.000737,0.000041,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":43},"AZN   261016P00195000",36.1,39.9,18.4,-0.994758,0.00115,-0.007111,0.004617,-0.073932,{"strike":668,"call":669,"put":677,"callItm":13,"putItm":43,"isAtm":13},200,{"contract_symbol":670,"symbol":670,"bid":245,"ask":503,"last":379,"change":245,"changePercent":9,"volume":245,"openInterest":671,"open_interest":671,"iv":609,"implied_volatility":609,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":13},"AZN   261016C00200000",260,0.000176,0.000064,-0.000256,0.000206,0.00001,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":43},"AZN   261016P00200000",41.1,45.2,43.85,-0.997898,0.000506,-0.003128,0.002031,-0.076018,{"strike":688,"call":689,"put":696,"callItm":13,"putItm":43,"isAtm":13},210,{"contract_symbol":690,"symbol":690,"bid":245,"ask":131,"last":357,"change":245,"changePercent":9,"volume":245,"openInterest":691,"open_interest":691,"iv":609,"implied_volatility":609,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":278,"in_the_money":13},"AZN   261016C00210000",516,0.000009,0.000004,-0.000015,0.000012,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":43},"AZN   261016P00210000",51.1,55.1,30.35,-0.999716,0.00008,-0.000496,0.000322,-0.079931,{"strike":707,"call":708,"put":712,"callItm":13,"putItm":43,"isAtm":13},220,{"contract_symbol":709,"symbol":709,"bid":245,"ask":357,"last":556,"change":245,"changePercent":9,"volume":245,"openInterest":710,"open_interest":710,"iv":609,"implied_volatility":609,"delta":245,"gamma":245,"theta":711,"vega":245,"rho":245,"in_the_money":13},"AZN   261016C00220000",303,-0.000001,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":717,"gamma":676,"theta":718,"vega":656,"rho":719,"in_the_money":43},"AZN   261016P00220000",61.1,65.2,35.1,-0.999969,-0.000062,-0.083753,{"strike":721,"call":722,"put":727,"callItm":13,"putItm":43,"isAtm":13},230,{"contract_symbol":723,"symbol":723,"bid":245,"ask":724,"last":725,"change":245,"changePercent":9,"volume":245,"openInterest":726,"open_interest":726,"iv":609,"implied_volatility":609,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":13},"AZN   261016C00230000",2.15,0.09,38,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":732,"gamma":278,"theta":733,"vega":693,"rho":734,"in_the_money":43},"AZN   261016P00230000",72.1,74.2,30.84,-0.999997,-0.000006,-0.087562,{"strike":736,"call":737,"put":740,"callItm":13,"putItm":43,"isAtm":13},240,{"contract_symbol":738,"symbol":738,"bid":245,"ask":724,"last":357,"change":245,"changePercent":9,"volume":245,"openInterest":739,"open_interest":739,"iv":609,"implied_volatility":609,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":13},"AZN   261016C00240000",35,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":745,"gamma":245,"theta":711,"vega":245,"rho":746,"in_the_money":43},"AZN   261016P00240000",81.1,85.2,38.64,-1,-0.091369,{"strike":56,"call":748,"put":751,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":749,"symbol":749,"bid":245,"ask":724,"last":357,"change":245,"changePercent":9,"volume":245,"openInterest":750,"open_interest":750,"iv":609,"implied_volatility":609,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":13},"AZN   261016C00250000",13,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":745,"gamma":245,"theta":245,"vega":245,"rho":755,"in_the_money":43},"AZN   261016P00250000",91.1,95,-0.095176,{"strike":671,"call":757,"put":760,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":758,"symbol":758,"bid":245,"ask":724,"last":357,"change":245,"changePercent":9,"volume":245,"openInterest":759,"open_interest":759,"iv":609,"implied_volatility":609,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":13},"AZN   261016C00260000",28,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":745,"gamma":245,"theta":245,"vega":245,"rho":764,"in_the_money":43},"AZN   261016P00260000",101.1,105.1,-0.098983,{"strike":766,"call":767,"put":769,"callItm":13,"putItm":43,"isAtm":13},270,{"contract_symbol":768,"symbol":768,"bid":245,"ask":724,"last":556,"change":245,"changePercent":9,"volume":245,"openInterest":288,"open_interest":288,"iv":609,"implied_volatility":609,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":13},"AZN   261016C00270000",{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":745,"gamma":245,"theta":245,"vega":245,"rho":773,"in_the_money":43},"AZN   261016P00270000",111.1,115.2,-0.10279,{"strike":775,"call":776,"put":778,"callItm":13,"putItm":43,"isAtm":13},280,{"contract_symbol":777,"symbol":777,"bid":245,"ask":724,"last":403,"change":245,"changePercent":9,"volume":245,"openInterest":517,"open_interest":517,"iv":609,"implied_volatility":609,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":13},"AZN   261016C00280000",{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":745,"gamma":245,"theta":245,"vega":245,"rho":782,"in_the_money":43},"AZN   261016P00280000",121.1,125.2,-0.106597,{"strike":784,"call":785,"put":788,"callItm":13,"putItm":43,"isAtm":13},290,{"contract_symbol":786,"symbol":786,"bid":245,"ask":724,"last":461,"change":245,"changePercent":9,"volume":245,"openInterest":787,"open_interest":787,"iv":609,"implied_volatility":609,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":13},"AZN   261016C00290000",2,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":745,"gamma":245,"theta":245,"vega":245,"rho":792,"in_the_money":43},"AZN   261016P00290000",131.1,135.2,-0.110404,{"strike":794,"call":795,"put":797,"callItm":13,"putItm":43,"isAtm":13},300,{"contract_symbol":796,"symbol":796,"bid":245,"ask":724,"last":186,"change":245,"changePercent":9,"volume":245,"openInterest":316,"open_interest":316,"iv":609,"implied_volatility":609,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":13},"AZN   261016C00300000",{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":745,"gamma":245,"theta":245,"vega":245,"rho":801,"in_the_money":43},"AZN   261016P00300000",141.1,145.2,-0.114211,{"strike":803,"call":804,"put":806,"callItm":13,"putItm":43,"isAtm":13},310,{"contract_symbol":805,"symbol":805,"bid":245,"ask":724,"last":403,"change":245,"changePercent":9,"volume":245,"openInterest":394,"open_interest":394,"iv":609,"implied_volatility":609,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":13},"AZN   261016C00310000",{"contract_symbol":807,"symbol":807,"bid":808,"ask":441,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":620,"implied_volatility":620,"delta":745,"gamma":245,"theta":245,"vega":245,"rho":809,"in_the_money":43},"AZN   261016P00310000",151.1,-0.118018,"2026-10-02T22:40:17.464353+00:00"]