[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZO":3,"homepage-market-summary":31,"stock-options-AZO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AZO","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},"AutoZone, Inc.","NYSE",null,"RETAIL-AUTO & HOME SUPPLY STORES","Founded in 1979, AutoZone is the largest US-based retailer of aftermarket automotive parts and accessories, operating over 7,600 stores and generating roughly $18.9 billion in fiscal 2025 sales. Beyond its primary home market (88% of total revenue), the company also maintains a growing presence in Mexico and Brazil. AutoZone caters to two core customer segments: do-it-yourself, which account for about 69% of its domestic sales, and commercial do-it-for-me customers, which represent the remaining 31%.","130,000","Memphis, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2792.03,2840,2840.04,2781.61,2819.03,-27,-0.96,168741.714257,18780,2801.7634,4252.54004,2756.13,235348.39164417132,2.4,8940,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":211,"updated_at":2971,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},269,4992,0.89,[186,187,191,195,199,203,207],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",168,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-06-17",258,"270617",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-09-17",350,"270917",[212,234,254,271,288,303,321,338,356,374,393,412,429,447,465,483,503,521,539,556,578,597,617,638,658,678,699,719,741,761,782,802,822,843,864,884,903,924,947,969,990,1010,1032,1056,1077,1100,1121,1143,1165,1186,1210,1234,1257,1281,1304,1328,1348,1371,1393,1418,1441,1464,1488,1512,1535,1561,1587,1612,1639,1663,1689,1714,1740,1764,1787,1809,1833,1858,1882,1906,1931,1958,1981,2005,2027,2051,2074,2097,2121,2143,2168,2193,2216,2239,2261,2284,2307,2330,2351,2373,2394,2417,2439,2460,2481,2503,2526,2548,2570,2592,2614,2638,2659,2679,2701,2723,2743,2763,2784,2807,2829,2850,2873,2893,2914,2936,2953],{"strike":213,"call":214,"put":224,"callItm":40,"putItm":14,"isAtm":14},1460,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":221,"vega":222,"rho":223,"in_the_money":40},"AZO   261016C01460000",1322.3,1353.7,0,0.8023,0.999988,-0.000843,0.000292,0.555814,{"contract_symbol":225,"symbol":225,"bid":218,"ask":226,"last":227,"change":228,"changePercent":9,"volume":47,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":231,"gamma":218,"theta":232,"vega":233,"rho":231,"in_the_money":14},"AZO   261016P01460000",0.1,0.15,0.07,29,0.712,-0.000001,-0.000074,0.000029,{"strike":235,"call":236,"put":245,"callItm":40,"putItm":14,"isAtm":14},1480,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":241,"gamma":218,"theta":242,"vega":243,"rho":244,"in_the_money":40},"AZO   261016C01480000",1302.3,1333.7,1365.2,0.999982,-0.001212,0.00042,0.563422,{"contract_symbol":246,"symbol":246,"bid":218,"ask":226,"last":247,"change":248,"changePercent":9,"volume":249,"openInterest":250,"open_interest":250,"iv":230,"implied_volatility":230,"delta":251,"gamma":218,"theta":252,"vega":253,"rho":251,"in_the_money":14},"AZO   261016P01480000",0.08,0.03,2,11,-0.000002,-0.000117,0.000046,{"strike":255,"call":256,"put":264,"callItm":40,"putItm":14,"isAtm":14},1500,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":260,"gamma":218,"theta":261,"vega":262,"rho":263,"in_the_money":40},"AZO   261016C01500000",1282,1313.7,0.999974,-0.001722,0.000597,0.571027,{"contract_symbol":265,"symbol":265,"bid":218,"ask":226,"last":266,"change":218,"changePercent":9,"volume":218,"openInterest":267,"open_interest":267,"iv":230,"implied_volatility":230,"delta":268,"gamma":218,"theta":269,"vega":270,"rho":268,"in_the_money":14},"AZO   261016P01500000",0.05,5,-0.000003,-0.000183,0.000071,{"strike":272,"call":273,"put":281,"callItm":40,"putItm":14,"isAtm":14},1520,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":277,"gamma":218,"theta":278,"vega":279,"rho":280,"in_the_money":40},"AZO   261016C01520000",1261.1,1293.8,0.999963,-0.002417,0.000838,0.578629,{"contract_symbol":282,"symbol":282,"bid":218,"ask":226,"last":266,"change":218,"changePercent":9,"volume":218,"openInterest":283,"open_interest":283,"iv":230,"implied_volatility":230,"delta":284,"gamma":218,"theta":285,"vega":286,"rho":287,"in_the_money":14},"AZO   261016P01520000",3,-0.000004,-0.00028,0.00011,-0.000005,{"strike":289,"call":290,"put":298,"callItm":40,"putItm":14,"isAtm":14},1540,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":294,"gamma":218,"theta":295,"vega":296,"rho":297,"in_the_money":40},"AZO   261016C01540000",1242.4,1273.8,0.999948,-0.003354,0.001163,0.586226,{"contract_symbol":299,"symbol":299,"bid":218,"ask":226,"last":266,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":230,"implied_volatility":230,"delta":300,"gamma":218,"theta":301,"vega":302,"rho":300,"in_the_money":14},"AZO   261016P01540000",-0.000007,-0.000424,0.000166,{"strike":304,"call":305,"put":314,"callItm":40,"putItm":14,"isAtm":14},1560,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":40},"AZO   261016C01560000",1223.2,1253.8,0.999927,0.000001,-0.004604,0.001596,0.593817,{"contract_symbol":315,"symbol":315,"bid":218,"ask":226,"last":316,"change":218,"changePercent":9,"volume":218,"openInterest":283,"open_interest":283,"iv":230,"implied_volatility":230,"delta":317,"gamma":218,"theta":318,"vega":319,"rho":320,"in_the_money":14},"AZO   261016P01560000",0.02,-0.00001,-0.000633,0.000247,-0.000011,{"strike":322,"call":323,"put":331,"callItm":40,"putItm":14,"isAtm":14},1580,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":327,"gamma":310,"theta":328,"vega":329,"rho":330,"in_the_money":40},"AZO   261016C01580000",1201.2,1233.9,0.9999,-0.006251,0.002167,0.6014,{"contract_symbol":332,"symbol":332,"bid":218,"ask":226,"last":266,"change":218,"changePercent":9,"volume":218,"openInterest":333,"open_interest":333,"iv":230,"implied_volatility":230,"delta":334,"gamma":218,"theta":335,"vega":336,"rho":337,"in_the_money":14},"AZO   261016P01580000",7,-0.000015,-0.000932,0.000364,-0.000017,{"strike":339,"call":340,"put":348,"callItm":40,"putItm":14,"isAtm":14},1600,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":344,"gamma":310,"theta":345,"vega":346,"rho":347,"in_the_money":40},"AZO   261016C01600000",1182.2,1213.9,0.999862,-0.0084,0.002912,0.608973,{"contract_symbol":349,"symbol":349,"bid":218,"ask":266,"last":266,"change":350,"changePercent":9,"volume":283,"openInterest":351,"open_interest":351,"iv":230,"implied_volatility":230,"delta":352,"gamma":218,"theta":353,"vega":354,"rho":355,"in_the_money":14},"AZO   261016P01600000",0.04,19,-0.000023,-0.001354,0.000529,-0.000025,{"strike":357,"call":358,"put":367,"callItm":40,"putItm":14,"isAtm":14},1620,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":40},"AZO   261016C01620000",1163.4,1193.9,0.999813,0.000002,-0.011176,0.003874,0.616533,{"contract_symbol":368,"symbol":368,"bid":218,"ask":226,"last":266,"change":218,"changePercent":9,"volume":218,"openInterest":369,"open_interest":369,"iv":230,"implied_volatility":230,"delta":370,"gamma":218,"theta":371,"vega":372,"rho":373,"in_the_money":14},"AZO   261016P01620000",8,-0.000033,-0.001942,0.000758,-0.000036,{"strike":375,"call":376,"put":385,"callItm":40,"putItm":14,"isAtm":14},1640,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":219,"implied_volatility":219,"delta":381,"gamma":363,"theta":382,"vega":383,"rho":384,"in_the_money":40},"AZO   261016C01640000",1141.3,1174,1376,0.999749,-0.014726,0.005105,0.624076,{"contract_symbol":386,"symbol":386,"bid":218,"ask":226,"last":226,"change":266,"changePercent":9,"volume":387,"openInterest":388,"open_interest":388,"iv":230,"implied_volatility":230,"delta":389,"gamma":310,"theta":390,"vega":391,"rho":392,"in_the_money":14},"AZO   261016P01640000",4,23,-0.000048,-0.002751,0.001075,-0.000052,{"strike":394,"call":395,"put":405,"callItm":40,"putItm":14,"isAtm":14},1660,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":219,"implied_volatility":219,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":40},"AZO   261016C01660000",1122.6,1154,1216,0.999666,0.000003,-0.019223,0.006663,0.631598,{"contract_symbol":406,"symbol":406,"bid":218,"ask":226,"last":407,"change":218,"changePercent":9,"volume":218,"openInterest":267,"open_interest":267,"iv":230,"implied_volatility":230,"delta":408,"gamma":310,"theta":409,"vega":410,"rho":411,"in_the_money":14},"AZO   261016P01660000",0.11,-0.000068,-0.003853,0.001505,-0.000075,{"strike":413,"call":414,"put":423,"callItm":40,"putItm":14,"isAtm":14},1680,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":40},"AZO   261016C01680000",1102.3,1134,0.999559,0.000004,-0.024865,0.008619,0.639093,{"contract_symbol":424,"symbol":424,"bid":218,"ask":226,"last":266,"change":218,"changePercent":9,"volume":218,"openInterest":351,"open_interest":351,"iv":230,"implied_volatility":230,"delta":425,"gamma":310,"theta":426,"vega":427,"rho":428,"in_the_money":14},"AZO   261016P01680000",-0.000096,-0.005333,0.002083,-0.000106,{"strike":430,"call":431,"put":440,"callItm":40,"putItm":14,"isAtm":14},1700,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":40},"AZO   261016C01700000",1081.4,1114,0.999423,0.000005,-0.031882,0.011052,0.646556,{"contract_symbol":441,"symbol":441,"bid":218,"ask":226,"last":266,"change":218,"changePercent":9,"volume":218,"openInterest":442,"open_interest":442,"iv":230,"implied_volatility":230,"delta":443,"gamma":310,"theta":444,"vega":445,"rho":446,"in_the_money":14},"AZO   261016P01700000",35,-0.000135,-0.0073,0.002851,-0.000148,{"strike":448,"call":449,"put":458,"callItm":40,"putItm":14,"isAtm":14},1720,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":40},"AZO   261016C01720000",1061.4,1094.1,0.999252,0.000006,-0.040533,0.014051,0.653979,{"contract_symbol":459,"symbol":459,"bid":218,"ask":226,"last":266,"change":218,"changePercent":9,"volume":218,"openInterest":460,"open_interest":460,"iv":230,"implied_volatility":230,"delta":461,"gamma":363,"theta":462,"vega":463,"rho":464,"in_the_money":14},"AZO   261016P01720000",22,-0.000186,-0.009885,0.003861,-0.000205,{"strike":466,"call":467,"put":476,"callItm":40,"putItm":14,"isAtm":14},1740,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":40},"AZO   261016C01740000",1042.4,1074.1,0.999038,0.000007,-0.051106,0.017716,0.661354,{"contract_symbol":477,"symbol":477,"bid":218,"ask":226,"last":266,"change":218,"changePercent":9,"volume":218,"openInterest":478,"open_interest":478,"iv":230,"implied_volatility":230,"delta":479,"gamma":363,"theta":480,"vega":481,"rho":482,"in_the_money":14},"AZO   261016P01740000",24,-0.000255,-0.013246,0.005173,-0.000281,{"strike":484,"call":485,"put":494,"callItm":40,"putItm":14,"isAtm":14},1760,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":40},"AZO   261016C01760000",1021.5,1054.1,0.998771,0.000009,-0.063924,0.022159,0.668672,{"contract_symbol":495,"symbol":495,"bid":218,"ask":226,"last":496,"change":497,"changePercent":9,"volume":369,"openInterest":498,"open_interest":498,"iv":230,"implied_volatility":230,"delta":499,"gamma":401,"theta":500,"vega":501,"rho":502,"in_the_money":14},"AZO   261016P01760000",0.01,-0.04,21,-0.000345,-0.017571,0.006863,-0.00038,{"strike":504,"call":505,"put":514,"callItm":40,"putItm":14,"isAtm":14},1780,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":40},"AZO   261016C01780000",1001.5,1034.2,0.998444,0.000012,-0.079338,0.027502,0.67592,{"contract_symbol":515,"symbol":515,"bid":218,"ask":226,"last":516,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":230,"implied_volatility":230,"delta":517,"gamma":419,"theta":518,"vega":519,"rho":520,"in_the_money":14},"AZO   261016P01780000",0.12,-0.000463,-0.02308,0.009014,-0.000511,{"strike":522,"call":523,"put":532,"callItm":40,"putItm":14,"isAtm":14},1800,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":40},"AZO   261016C01800000",981.5,1014.2,0.998043,0.000014,-0.097728,0.033877,0.683086,{"contract_symbol":533,"symbol":533,"bid":218,"ask":226,"last":534,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":230,"implied_volatility":230,"delta":535,"gamma":454,"theta":536,"vega":537,"rho":538,"in_the_money":14},"AZO   261016P01800000",8.23,-0.000615,-0.030027,0.011728,-0.000679,{"strike":540,"call":541,"put":550,"callItm":40,"putItm":14,"isAtm":14},1820,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":40},"AZO   261016C01820000",962.6,994.2,0.997557,0.000017,-0.119505,0.041426,0.690156,{"contract_symbol":551,"symbol":551,"bid":218,"ask":226,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":230,"implied_volatility":230,"delta":552,"gamma":472,"theta":553,"vega":554,"rho":555,"in_the_money":14},"AZO   261016P01820000",-0.00081,-0.038706,0.015117,-0.000895,{"strike":557,"call":558,"put":568,"callItm":40,"putItm":14,"isAtm":14},1840,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":40},"AZO   261016C01840000",941.6,974.3,0.7979,0.997099,0.00002,-0.138813,0.048381,0.697258,{"contract_symbol":569,"symbol":569,"bid":218,"ask":226,"last":226,"change":570,"changePercent":9,"volume":571,"openInterest":249,"open_interest":249,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"AZO   261016P01840000",-0.15,16,0.7019,-0.000916,0.000008,-0.042748,0.016937,-0.001013,{"strike":579,"call":580,"put":590,"callItm":40,"putItm":14,"isAtm":14},1860,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":40},"AZO   261016C01860000",921.6,954.3,0.7915,0.996634,0.000024,-0.157387,0.0553,0.704353,{"contract_symbol":591,"symbol":591,"bid":266,"ask":227,"last":226,"change":9,"changePercent":9,"volume":47,"openInterest":218,"open_interest":218,"iv":592,"implied_volatility":592,"delta":593,"gamma":490,"theta":594,"vega":595,"rho":596,"in_the_money":14},"AZO   261016P01860000",0.6911,-0.001026,-0.046696,0.018791,-0.001134,{"strike":598,"call":599,"put":609,"callItm":40,"putItm":14,"isAtm":14},1880,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":40},"AZO   261016C01880000",901.7,934.4,0.7835,0.996161,0.000027,-0.175313,0.062227,0.711439,{"contract_symbol":610,"symbol":610,"bid":218,"ask":227,"last":226,"change":9,"changePercent":9,"volume":47,"openInterest":218,"open_interest":218,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"AZO   261016P01880000",0.6797,-0.00114,0.00001,-0.050557,0.020685,-0.001258,{"strike":618,"call":619,"put":630,"callItm":40,"putItm":14,"isAtm":14},1900,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":40},"AZO   261016C01900000",882.7,914.4,1012.4,0.7743,0.995678,0.00003,-0.192651,0.069195,0.718514,{"contract_symbol":631,"symbol":631,"bid":266,"ask":227,"last":226,"change":218,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"AZO   261016P01900000",0.6679,-0.001257,0.000011,-0.054335,0.022624,-0.001387,{"strike":639,"call":640,"put":650,"callItm":40,"putItm":14,"isAtm":14},1920,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":40},"AZO   261016C01920000",861.7,894.4,0.7641,0.995183,0.000034,-0.209447,0.076233,0.725577,{"contract_symbol":651,"symbol":651,"bid":266,"ask":153,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"AZO   261016P01920000",0.6557,-0.001378,0.000013,-0.058034,0.024614,-0.00152,{"strike":659,"call":660,"put":671,"callItm":40,"putItm":14,"isAtm":14},1940,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":40},"AZO   261016C01940000",841.8,874.5,941.8,0.753,0.994674,0.000037,-0.225736,0.083365,0.732624,{"contract_symbol":672,"symbol":672,"bid":266,"ask":128,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":673,"implied_volatility":673,"delta":674,"gamma":528,"theta":675,"vega":676,"rho":677,"in_the_money":14},"AZO   261016P01940000",0.6432,-0.001504,-0.061656,0.02666,-0.001659,{"strike":679,"call":680,"put":691,"callItm":40,"putItm":14,"isAtm":14},1960,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":40},"AZO   261016C01960000",821.8,854.5,928,0.7413,0.994149,0.000041,-0.241545,0.090613,0.739656,{"contract_symbol":692,"symbol":692,"bid":266,"ask":128,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"AZO   261016P01960000",0.6304,-0.001635,0.000015,-0.065205,0.028766,-0.001802,{"strike":700,"call":701,"put":711,"callItm":40,"putItm":14,"isAtm":14},1980,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":40},"AZO   261016C01980000",807.2,834,0.729,0.993608,0.000045,-0.256896,0.097997,0.74667,{"contract_symbol":712,"symbol":712,"bid":266,"ask":713,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":714,"implied_volatility":714,"delta":715,"gamma":546,"theta":716,"vega":717,"rho":718,"in_the_money":14},"AZO   261016P01980000",0.45,0.6174,-0.001771,-0.068683,0.030939,-0.001951,{"strike":720,"call":721,"put":732,"callItm":40,"putItm":14,"isAtm":14},2000,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":40},"AZO   261016C02000000",787.3,813.9,888,0.7162,0.993049,0.00005,-0.271807,0.105537,0.753664,{"contract_symbol":733,"symbol":733,"bid":266,"ask":713,"last":226,"change":734,"changePercent":9,"volume":387,"openInterest":571,"open_interest":571,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"AZO   261016P02000000",-0.35,0.6042,-0.001913,0.000018,-0.072089,0.033183,-0.002106,{"strike":742,"call":743,"put":754,"callItm":40,"putItm":14,"isAtm":14},2020,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":40},"AZO   261016C02020000",767.3,794.6,868,0.703,0.99247,0.000054,-0.28629,0.113253,0.760637,{"contract_symbol":755,"symbol":755,"bid":266,"ask":180,"last":226,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":756,"implied_volatility":756,"delta":757,"gamma":564,"theta":758,"vega":759,"rho":760,"in_the_money":14},"AZO   261016P02020000",0.5908,-0.002061,-0.075426,0.035505,-0.002268,{"strike":762,"call":763,"put":774,"callItm":40,"putItm":14,"isAtm":14},2040,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":40},"AZO   261016C02040000",742,774.7,848,0.6894,0.99187,0.000059,-0.300354,0.121163,0.767588,{"contract_symbol":775,"symbol":775,"bid":266,"ask":180,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":14},"AZO   261016P02040000",0.5773,-0.002215,0.000022,-0.078694,0.037911,-0.002436,{"strike":783,"call":784,"put":794,"callItm":40,"putItm":14,"isAtm":14},2060,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":40},"AZO   261016C02060000",724.2,754.7,0.6754,0.991246,0.000064,-0.314009,0.129286,0.774513,{"contract_symbol":795,"symbol":795,"bid":266,"ask":796,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":797,"implied_volatility":797,"delta":798,"gamma":586,"theta":799,"vega":800,"rho":801,"in_the_money":14},"AZO   261016P02060000",0.55,0.5636,-0.002377,-0.081892,0.040407,-0.002612,{"strike":803,"call":804,"put":814,"callItm":40,"putItm":14,"isAtm":14},2080,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":40},"AZO   261016C02080000",702.1,734.8,0.6612,0.990597,0.00007,-0.327258,0.137644,0.781412,{"contract_symbol":815,"symbol":815,"bid":266,"ask":796,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":14},"AZO   261016P02080000",0.5499,-0.002546,0.000026,-0.085022,0.043001,-0.002797,{"strike":823,"call":824,"put":834,"callItm":40,"putItm":14,"isAtm":14},2100,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":40},"AZO   261016C02100000",684.6,714.8,0.6489,0.989713,0.000077,-0.347398,0.148875,0.788049,{"contract_symbol":835,"symbol":835,"bid":266,"ask":836,"last":837,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":838,"implied_volatility":838,"delta":839,"gamma":233,"theta":840,"vega":841,"rho":842,"in_the_money":14},"AZO   261016P02100000",0.6,0.48,0.536,-0.002724,-0.088082,0.045701,-0.00299,{"strike":844,"call":845,"put":855,"callItm":40,"putItm":14,"isAtm":14},2120,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":40},"AZO   261016C02120000",662.2,694.9,0.6464,0.987749,0.00009,-0.402788,0.173291,0.793472,{"contract_symbol":856,"symbol":856,"bid":266,"ask":857,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"AZO   261016P02120000",0.7,0.5221,-0.00291,0.000031,-0.091073,0.048514,-0.003192,{"strike":865,"call":866,"put":876,"callItm":40,"putItm":14,"isAtm":14},2140,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":40},"AZO   261016C02140000",644.3,674.9,0.6511,0.984613,0.000109,-0.493881,0.210951,0.797573,{"contract_symbol":877,"symbol":877,"bid":266,"ask":878,"last":160,"change":218,"changePercent":9,"volume":218,"openInterest":571,"open_interest":571,"iv":879,"implied_volatility":879,"delta":880,"gamma":646,"theta":881,"vega":882,"rho":883,"in_the_money":14},"AZO   261016P02140000",0.85,0.508,-0.003106,-0.093992,0.051451,-0.003405,{"strike":885,"call":886,"put":896,"callItm":40,"putItm":14,"isAtm":14},2160,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":40},"AZO   261016C02160000",627.6,654.3,0.653,0.98128,0.000129,-0.585749,0.249447,0.801449,{"contract_symbol":897,"symbol":897,"bid":266,"ask":47,"last":387,"change":218,"changePercent":9,"volume":218,"openInterest":571,"open_interest":571,"iv":898,"implied_volatility":898,"delta":899,"gamma":667,"theta":900,"vega":901,"rho":902,"in_the_money":14},"AZO   261016P02160000",0.4939,-0.003313,-0.09684,0.054522,-0.003629,{"strike":904,"call":905,"put":916,"callItm":40,"putItm":14,"isAtm":14},2180,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":909,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":40},"AZO   261016C02180000",603.5,634.4,844,0.6515,0.977948,0.000148,-0.671394,0.286604,0.805327,{"contract_symbol":917,"symbol":917,"bid":227,"ask":123,"last":123,"change":218,"changePercent":9,"volume":249,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":687,"theta":921,"vega":922,"rho":923,"in_the_money":14},"AZO   261016P02180000",15,0.4798,-0.003531,-0.099613,0.057737,-0.003866,{"strike":925,"call":926,"put":937,"callItm":40,"putItm":14,"isAtm":14},2200,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":930,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":40},"AZO   261016C02200000",587.8,614.5,708,0.6473,0.974586,0.000168,-0.751645,0.322926,0.809173,{"contract_symbol":938,"symbol":938,"bid":266,"ask":939,"last":940,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":14},"AZO   261016P02200000",1.55,4.66,0.4709,-0.004101,0.000047,-0.111796,0.066023,-0.004489,{"strike":948,"call":949,"put":959,"callItm":40,"putItm":14,"isAtm":14},2220,{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":40},"AZO   261016C02220000",564.7,595.2,0.6411,0.971169,0.000188,-0.827065,0.358768,0.812961,{"contract_symbol":960,"symbol":960,"bid":266,"ask":961,"last":962,"change":218,"changePercent":9,"volume":218,"openInterest":387,"open_interest":387,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":14},"AZO   261016P02220000",4.9,6.8,0.4765,-0.005931,0.000065,-0.157158,0.091717,-0.006501,{"strike":970,"call":971,"put":981,"callItm":40,"putItm":14,"isAtm":14},2240,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":40},"AZO   261016C02240000",544.6,575.3,0.6332,0.967678,0.00021,-0.898051,0.3944,0.816669,{"contract_symbol":982,"symbol":982,"bid":266,"ask":961,"last":983,"change":218,"changePercent":9,"volume":218,"openInterest":249,"open_interest":249,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":14},"AZO   261016P02240000",7.26,0.4789,-0.008015,0.000084,-0.206045,0.119653,-0.008794,{"strike":991,"call":992,"put":1002,"callItm":40,"putItm":14,"isAtm":14},2260,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":40},"AZO   261016C02260000",524.7,555.4,0.624,0.964092,0.000232,-0.96489,0.430038,0.820277,{"contract_symbol":1003,"symbol":1003,"bid":266,"ask":961,"last":47,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":1004,"implied_volatility":1004,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":14},"AZO   261016P02260000",0.4768,-0.010099,0.000103,-0.251201,0.146503,-0.011088,{"strike":1011,"call":1012,"put":1023,"callItm":40,"putItm":14,"isAtm":14},2280,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":1016,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":40},"AZO   261016C02280000",508.2,534.9,599.9,0.6135,0.960393,0.000256,-1.027789,0.465867,0.823765,{"contract_symbol":1024,"symbol":1024,"bid":266,"ask":961,"last":1025,"change":218,"changePercent":9,"volume":218,"openInterest":387,"open_interest":387,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":14},"AZO   261016P02280000",7.35,0.4719,-0.012215,0.000123,-0.293314,0.172854,-0.013415,{"strike":1033,"call":1034,"put":1045,"callItm":40,"putItm":14,"isAtm":14},2300,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":1038,"change":218,"changePercent":9,"volume":218,"openInterest":387,"open_interest":387,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":40},"AZO   261016C02300000",488.3,515,564.5,0.6021,0.956563,0.000281,-1.086895,0.50205,0.827113,{"contract_symbol":1046,"symbol":1046,"bid":266,"ask":961,"last":1047,"change":1048,"changePercent":9,"volume":283,"openInterest":1049,"open_interest":1049,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":14},"AZO   261016P02300000",0.36,0.31,18,0.4649,-0.014385,0.000144,-0.332794,0.199082,-0.0158,{"strike":1057,"call":1058,"put":1068,"callItm":40,"putItm":14,"isAtm":14},2320,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":40},"AZO   261016C02320000",468.4,495.2,0.5897,0.952582,0.000308,-1.142307,0.538739,0.8303,{"contract_symbol":1069,"symbol":1069,"bid":226,"ask":961,"last":1070,"change":218,"changePercent":9,"volume":218,"openInterest":1071,"open_interest":1071,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":302,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"AZO   261016P02320000",0.3,73,0.4563,-0.016629,-0.369907,0.225462,-0.018264,{"strike":1078,"call":1079,"put":1090,"callItm":40,"putItm":14,"isAtm":14},2340,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":218,"changePercent":9,"volume":218,"openInterest":249,"open_interest":249,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":40},"AZO   261016C02340000",448.4,475.4,525.2,0.5764,0.948429,0.000336,-1.194086,0.576077,0.833305,{"contract_symbol":1091,"symbol":1091,"bid":266,"ask":961,"last":1092,"change":218,"changePercent":9,"volume":218,"openInterest":1093,"open_interest":1093,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":14},"AZO   261016P02340000",1.1,107,0.4464,-0.018965,0.00019,-0.40483,0.252215,-0.020825,{"strike":1101,"call":1102,"put":1112,"callItm":40,"putItm":14,"isAtm":14},2360,{"contract_symbol":1103,"symbol":1103,"bid":1104,"ask":1105,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1106,"implied_volatility":1106,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":40},"AZO   261016C02360000",428.6,455.6,0.5625,0.944082,0.000368,-1.242257,0.614209,0.836104,{"contract_symbol":1113,"symbol":1113,"bid":266,"ask":961,"last":1114,"change":1092,"changePercent":9,"volume":47,"openInterest":369,"open_interest":369,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":14},"AZO   261016P02360000",2.85,0.4354,-0.02141,0.000216,-0.437681,0.279536,-0.023503,{"strike":1122,"call":1123,"put":1134,"callItm":40,"putItm":14,"isAtm":14},2380,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":1127,"change":218,"changePercent":9,"volume":218,"openInterest":387,"open_interest":387,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":40},"AZO   261016C02380000",409,435.9,652,0.5478,0.939516,0.000402,-1.286815,0.65328,0.83867,{"contract_symbol":1135,"symbol":1135,"bid":266,"ask":1136,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":14},"AZO   261016P02380000",18.6,0.4236,-0.023984,0.000245,-0.468533,0.307609,-0.026318,{"strike":1144,"call":1145,"put":1155,"callItm":40,"putItm":14,"isAtm":14},2400,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1149,"implied_volatility":1149,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":40},"AZO   261016C02400000",386.2,417.5,0.5325,0.934703,0.000438,-1.327724,0.693441,0.840972,{"contract_symbol":1156,"symbol":1156,"bid":266,"ask":1157,"last":283,"change":218,"changePercent":9,"volume":218,"openInterest":1158,"open_interest":1158,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":14},"AZO   261016P02400000",18.8,31,0.411,-0.026708,0.000276,-0.49743,0.336614,-0.029292,{"strike":1166,"call":1167,"put":1178,"callItm":40,"putItm":14,"isAtm":14},2420,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":1171,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":40},"AZO   261016C02420000",369.7,396.6,472,0.5165,0.92961,0.000479,-1.364921,0.734855,0.842977,{"contract_symbol":1179,"symbol":1179,"bid":266,"ask":961,"last":283,"change":218,"changePercent":9,"volume":218,"openInterest":250,"open_interest":250,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":1185,"in_the_money":14},"AZO   261016P02420000",0.4011,-0.030655,0.000317,-0.544414,0.377508,-0.033615,{"strike":1187,"call":1188,"put":1198,"callItm":40,"putItm":14,"isAtm":14},2440,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":1191,"last":1192,"change":218,"changePercent":9,"volume":218,"openInterest":249,"open_interest":249,"iv":180,"implied_volatility":180,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":40},"AZO   261016C02440000",349.9,377,427.6,0.9242,0.000524,-1.398308,0.777697,0.844646,{"contract_symbol":1199,"symbol":1199,"bid":47,"ask":1200,"last":1201,"change":1202,"changePercent":9,"volume":283,"openInterest":1203,"open_interest":1203,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":14},"AZO   261016P02440000",19.4,4.43,2.08,69,0.401,-0.038657,0.000384,-0.658522,0.456748,-0.042434,{"strike":1211,"call":1212,"put":1223,"callItm":40,"putItm":14,"isAtm":14},2460,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":1216,"change":460,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":40},"AZO   261016C02460000",335.7,357.6,362,0.4829,0.91843,0.000573,-1.427759,0.82216,0.845932,{"contract_symbol":1224,"symbol":1224,"bid":266,"ask":1225,"last":1226,"change":1227,"changePercent":9,"volume":283,"openInterest":369,"open_interest":369,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":14},"AZO   261016P02460000",19.8,4.91,-0.34,0.3993,-0.047587,0.000456,-0.775723,0.54027,-0.052283,{"strike":1235,"call":1236,"put":1247,"callItm":40,"putItm":14,"isAtm":14},2480,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":1240,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1243,"theta":1244,"vega":1245,"rho":1246,"in_the_money":40},"AZO   261016C02480000",311.2,338.3,463.7,0.4653,0.912249,0.000628,-1.453107,0.868459,0.84678,{"contract_symbol":1248,"symbol":1248,"bid":266,"ask":1249,"last":1250,"change":218,"changePercent":9,"volume":218,"openInterest":1251,"open_interest":1251,"iv":979,"implied_volatility":979,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":14},"AZO   261016P02480000",15.1,4.05,48,-0.056669,0.00053,-0.88021,0.620702,-0.062294,{"strike":1258,"call":1259,"put":1270,"callItm":40,"putItm":14,"isAtm":14},2500,{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":1262,"last":1263,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":1264,"implied_volatility":1264,"delta":1265,"gamma":1266,"theta":1267,"vega":1268,"rho":1269,"in_the_money":40},"AZO   261016C02500000",292,319.1,461.8,0.4471,0.905596,0.00069,-1.474147,0.916839,0.847126,{"contract_symbol":1271,"symbol":1271,"bid":249,"ask":1272,"last":387,"change":1273,"changePercent":9,"volume":47,"openInterest":1274,"open_interest":1274,"iv":1275,"implied_volatility":1275,"delta":1276,"gamma":1277,"theta":1278,"vega":1279,"rho":1280,"in_the_money":14},"AZO   261016P02500000",8.8,-1.3,85,0.3869,-0.066041,0.000609,-0.973328,0.699557,-0.072614,{"strike":1282,"call":1283,"put":1294,"callItm":40,"putItm":14,"isAtm":14},2520,{"contract_symbol":1284,"symbol":1284,"bid":1285,"ask":1286,"last":1287,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":1288,"implied_volatility":1288,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":40},"AZO   261016C02520000",274.6,299.9,468.8,0.4284,0.898395,0.00076,-1.49062,0.96758,0.84689,{"contract_symbol":1295,"symbol":1295,"bid":266,"ask":1296,"last":1297,"change":218,"changePercent":9,"volume":218,"openInterest":369,"open_interest":369,"iv":1298,"implied_volatility":1298,"delta":1299,"gamma":1300,"theta":1301,"vega":1302,"rho":1303,"in_the_money":14},"AZO   261016P02520000",21.5,12.75,0.3775,-0.07583,0.000694,-1.055859,0.777932,-0.083377,{"strike":1305,"call":1306,"put":1317,"callItm":40,"putItm":14,"isAtm":14},2540,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":1310,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":1311,"implied_volatility":1311,"delta":1312,"gamma":1313,"theta":1314,"vega":1315,"rho":1316,"in_the_money":40},"AZO   261016C02540000",253.6,281.1,451.2,0.4092,0.890557,0.00084,-1.502212,1.021007,0.845976,{"contract_symbol":1318,"symbol":1318,"bid":249,"ask":1319,"last":1320,"change":218,"changePercent":9,"volume":218,"openInterest":1321,"open_interest":1321,"iv":1322,"implied_volatility":1322,"delta":1323,"gamma":1324,"theta":1325,"vega":1326,"rho":1327,"in_the_money":14},"AZO   261016P02540000",22.4,11.52,80,0.3662,-0.086165,0.000788,-1.12822,0.856707,-0.09472,{"strike":1329,"call":1330,"put":1339,"callItm":40,"putItm":14,"isAtm":14},2550,{"contract_symbol":1331,"symbol":1331,"bid":1332,"ask":1333,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1228,"implied_volatility":1228,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":40},"AZO   261016C02550000",244,272,0.886365,0.000884,-1.506059,1.048845,0.845229,{"contract_symbol":1340,"symbol":1340,"bid":387,"ask":1341,"last":1342,"change":1343,"changePercent":9,"volume":47,"openInterest":67,"open_interest":67,"iv":1047,"implied_volatility":1047,"delta":1344,"gamma":279,"theta":1345,"vega":1346,"rho":1347,"in_the_money":14},"AZO   261016P02550000",13,5.67,-2.01,-0.091581,-1.160641,0.896487,-0.100656,{"strike":1349,"call":1350,"put":1360,"callItm":40,"putItm":14,"isAtm":14},2560,{"contract_symbol":1351,"symbol":1351,"bid":1352,"ask":1353,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1354,"implied_volatility":1354,"delta":1355,"gamma":1356,"theta":1357,"vega":1358,"rho":1359,"in_the_money":40},"AZO   261016C02560000",235.1,264,0.3893,0.881968,0.000932,-1.508532,1.077504,0.844264,{"contract_symbol":1361,"symbol":1361,"bid":266,"ask":1362,"last":1363,"change":218,"changePercent":9,"volume":218,"openInterest":1364,"open_interest":1364,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":14},"AZO   261016P02560000",14.9,12.1,44,0.3535,-0.097188,0.000892,-1.190554,0.936652,-0.106796,{"strike":1372,"call":1373,"put":1382,"callItm":40,"putItm":14,"isAtm":14},2580,{"contract_symbol":1374,"symbol":1374,"bid":1375,"ask":1332,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1376,"implied_volatility":1376,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":40},"AZO   261016C02580000",216.5,0.3689,0.872485,0.001038,-1.509097,1.137522,0.841601,{"contract_symbol":1383,"symbol":1383,"bid":266,"ask":1384,"last":1385,"change":218,"changePercent":9,"volume":218,"openInterest":1386,"open_interest":1386,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":14},"AZO   261016P02580000",25.1,13.63,17,0.3393,-0.109069,0.001011,-1.242763,1.018498,-0.119782,{"strike":1394,"call":1395,"put":1405,"callItm":40,"putItm":14,"isAtm":14},2600,{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":1398,"last":1399,"change":218,"changePercent":9,"volume":218,"openInterest":267,"open_interest":267,"iv":1400,"implied_volatility":1400,"delta":1401,"gamma":296,"theta":1402,"vega":1403,"rho":1404,"in_the_money":40},"AZO   261016C02600000",196,227.3,261.1,0.3479,0.861923,-1.503297,1.201606,0.837792,{"contract_symbol":1406,"symbol":1406,"bid":1407,"ask":1408,"last":1409,"change":1410,"changePercent":9,"volume":1341,"openInterest":1411,"open_interest":1411,"iv":1412,"implied_volatility":1412,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":14},"AZO   261016P02600000",6.3,14.2,7.3,-2.7,89,0.3271,-0.124245,0.00115,-1.314057,1.117096,-0.136411,{"strike":1419,"call":1420,"put":1430,"callItm":40,"putItm":14,"isAtm":14},2620,{"contract_symbol":1421,"symbol":1421,"bid":1422,"ask":1423,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1424,"implied_volatility":1424,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":40},"AZO   261016C02620000",179.1,208,0.3333,0.845184,0.001311,-1.555195,1.297576,0.827068,{"contract_symbol":1431,"symbol":1431,"bid":1432,"ask":1433,"last":1434,"change":218,"changePercent":9,"volume":218,"openInterest":1435,"open_interest":1435,"iv":1436,"implied_volatility":1436,"delta":1437,"gamma":1426,"theta":1438,"vega":1439,"rho":1440,"in_the_money":14},"AZO   261016P02620000",1.4,30,11.23,68,0.3243,-0.148576,-1.472154,1.262575,-0.163299,{"strike":1442,"call":1443,"put":1453,"callItm":40,"putItm":14,"isAtm":14},2640,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":1446,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1447,"implied_volatility":1447,"delta":1448,"gamma":1449,"theta":1450,"vega":1451,"rho":1452,"in_the_money":40},"AZO   261016C02640000",159.1,192,0.3411,0.810559,0.001457,-1.810775,1.47618,0.79601,{"contract_symbol":1454,"symbol":1454,"bid":1432,"ask":1455,"last":1456,"change":218,"changePercent":9,"volume":218,"openInterest":1457,"open_interest":1457,"iv":1458,"implied_volatility":1458,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":14},"AZO   261016P02640000",31.4,12.3,28,0.3201,-0.175276,0.001479,-1.618622,1.406202,-0.192831,{"strike":1465,"call":1466,"put":1477,"callItm":40,"putItm":14,"isAtm":14},2650,{"contract_symbol":1467,"symbol":1467,"bid":1468,"ask":1469,"last":1470,"change":218,"changePercent":9,"volume":218,"openInterest":283,"open_interest":283,"iv":1471,"implied_volatility":1471,"delta":1472,"gamma":1473,"theta":1474,"vega":1475,"rho":1476,"in_the_money":40},"AZO   261016C02650000",150.6,184,188.1,0.3455,0.792048,0.001522,-1.94017,1.561568,0.779051,{"contract_symbol":1478,"symbol":1478,"bid":1479,"ask":1480,"last":1481,"change":218,"changePercent":9,"volume":218,"openInterest":1203,"open_interest":1203,"iv":1482,"implied_volatility":1482,"delta":1483,"gamma":1484,"theta":1485,"vega":1486,"rho":1487,"in_the_money":14},"AZO   261016P02650000",10.2,35.2,12,0.3167,-0.188964,0.001567,-1.67846,1.473892,-0.207956,{"strike":1489,"call":1490,"put":1500,"callItm":40,"putItm":14,"isAtm":14},2660,{"contract_symbol":1491,"symbol":1491,"bid":1492,"ask":1493,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1494,"implied_volatility":1494,"delta":1495,"gamma":1496,"theta":1497,"vega":1498,"rho":1499,"in_the_money":40},"AZO   261016C02660000",146.4,175.6,0.3485,0.773927,0.001584,-2.053546,1.638837,0.762506,{"contract_symbol":1501,"symbol":1501,"bid":1502,"ask":1503,"last":1504,"change":218,"changePercent":9,"volume":218,"openInterest":1505,"open_interest":1505,"iv":1506,"implied_volatility":1506,"delta":1507,"gamma":1508,"theta":1509,"vega":1510,"rho":1511,"in_the_money":14},"AZO   261016P02660000",6,34.8,16.12,33,0.3125,-0.202984,0.001659,-1.729626,1.539309,-0.223434,{"strike":1513,"call":1514,"put":1525,"callItm":40,"putItm":14,"isAtm":14},2680,{"contract_symbol":1515,"symbol":1515,"bid":1516,"ask":1517,"last":1518,"change":9,"changePercent":9,"volume":47,"openInterest":218,"open_interest":218,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":40},"AZO   261016C02680000",135,159.5,145.3,0.3507,0.738276,0.001703,-2.236718,1.773709,0.730045,{"contract_symbol":1526,"symbol":1526,"bid":1049,"ask":1527,"last":1528,"change":218,"changePercent":9,"volume":218,"openInterest":1158,"open_interest":1158,"iv":1529,"implied_volatility":1529,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":1534,"in_the_money":14},"AZO   261016P02680000",39.9,25.04,0.3018,-0.232361,0.001857,-1.806085,1.664246,-0.255812,{"strike":1536,"call":1537,"put":1549,"callItm":40,"putItm":14,"isAtm":14},2700,{"contract_symbol":1538,"symbol":1538,"bid":1539,"ask":1540,"last":1541,"change":218,"changePercent":9,"volume":218,"openInterest":1542,"open_interest":1542,"iv":1543,"implied_volatility":1543,"delta":1544,"gamma":1545,"theta":1546,"vega":1547,"rho":1548,"in_the_money":40},"AZO   261016C02700000",119.1,144,139,20,0.3487,0.702639,0.001822,-2.366401,1.887222,0.697599,{"contract_symbol":1550,"symbol":1550,"bid":1551,"ask":1433,"last":1552,"change":1553,"changePercent":9,"volume":387,"openInterest":1554,"open_interest":1554,"iv":1555,"implied_volatility":1555,"delta":1556,"gamma":1557,"theta":1558,"vega":1559,"rho":1560,"in_the_money":14},"AZO   261016P02700000",11.5,26.61,-2.39,75,0.2883,-0.264175,0.002082,-1.847339,1.782182,-0.290781,{"strike":1562,"call":1563,"put":1575,"callItm":40,"putItm":14,"isAtm":14},2720,{"contract_symbol":1564,"symbol":1564,"bid":1565,"ask":1566,"last":1567,"change":1568,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":1569,"implied_volatility":1569,"delta":1570,"gamma":1571,"theta":1572,"vega":1573,"rho":1574,"in_the_money":40},"AZO   261016C02720000",104.6,126,118,-59.2,0.343,0.666202,0.001946,-2.445383,1.982596,0.664302,{"contract_symbol":1576,"symbol":1576,"bid":1577,"ask":1578,"last":1579,"change":218,"changePercent":9,"volume":218,"openInterest":1580,"open_interest":1580,"iv":1581,"implied_volatility":1581,"delta":1582,"gamma":1583,"theta":1584,"vega":1585,"rho":1586,"in_the_money":14},"AZO   261016P02720000",19.7,41.8,45,41,0.2765,-0.302131,0.002315,-1.889691,1.900874,-0.33261,{"strike":1588,"call":1589,"put":1600,"callItm":40,"putItm":14,"isAtm":14},2740,{"contract_symbol":1590,"symbol":1590,"bid":1591,"ask":1592,"last":1593,"change":218,"changePercent":9,"volume":218,"openInterest":387,"open_interest":387,"iv":1594,"implied_volatility":1594,"delta":1595,"gamma":1596,"theta":1597,"vega":1598,"rho":1599,"in_the_money":40},"AZO   261016C02740000",89.7,113.7,174.92,0.3338,0.628153,0.002079,-2.47404,2.060951,0.629291,{"contract_symbol":1601,"symbol":1601,"bid":1602,"ask":1603,"last":1503,"change":1604,"changePercent":9,"volume":249,"openInterest":1605,"open_interest":1605,"iv":1606,"implied_volatility":1606,"delta":1607,"gamma":1608,"theta":1609,"vega":1610,"rho":1611,"in_the_money":14},"AZO   261016P02740000",26.5,44.6,-17.7,47,0.278,-0.351734,0.002449,-2.021516,2.02218,-0.388107,{"strike":1613,"call":1614,"put":1626,"callItm":40,"putItm":14,"isAtm":14},2750,{"contract_symbol":1615,"symbol":1615,"bid":1616,"ask":1617,"last":1618,"change":1619,"changePercent":9,"volume":47,"openInterest":267,"open_interest":267,"iv":1620,"implied_volatility":1620,"delta":1621,"gamma":1622,"theta":1623,"vega":1624,"rho":1625,"in_the_money":40},"AZO   261016C02750000",83.8,107.5,97.34,-4.87,0.328,0.60824,0.002149,-2.469017,2.093592,0.61084,{"contract_symbol":1627,"symbol":1627,"bid":1628,"ask":1629,"last":1630,"change":1631,"changePercent":9,"volume":1049,"openInterest":1632,"open_interest":1632,"iv":1633,"implied_volatility":1633,"delta":1634,"gamma":1635,"theta":1636,"vega":1637,"rho":1638,"in_the_money":14},"AZO   261016P02750000",34,49.6,44.85,0.65,92,0.2794,-0.377453,0.002495,-2.08052,2.070714,-0.417031,{"strike":1640,"call":1641,"put":1652,"callItm":40,"putItm":14,"isAtm":14},2760,{"contract_symbol":1642,"symbol":1642,"bid":1643,"ask":1644,"last":1645,"change":218,"changePercent":9,"volume":218,"openInterest":387,"open_interest":387,"iv":1646,"implied_volatility":1646,"delta":1647,"gamma":1648,"theta":1649,"vega":1650,"rho":1651,"in_the_money":40},"AZO   261016C02760000",77.1,101.5,98,0.3227,0.587274,0.002214,-2.46213,2.12188,0.591152,{"contract_symbol":1653,"symbol":1653,"bid":1654,"ask":1655,"last":1656,"change":218,"changePercent":9,"volume":218,"openInterest":1433,"open_interest":1433,"iv":1657,"implied_volatility":1657,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":14},"AZO   261016P02760000",35.8,56.2,61.4,0.2796,-0.403056,0.00254,-2.121307,2.109602,-0.445839,{"strike":1664,"call":1665,"put":1677,"callItm":40,"putItm":14,"isAtm":14},2780,{"contract_symbol":1666,"symbol":1666,"bid":1667,"ask":1668,"last":1669,"change":1670,"changePercent":9,"volume":333,"openInterest":1481,"open_interest":1481,"iv":1671,"implied_volatility":1671,"delta":1672,"gamma":1673,"theta":1674,"vega":1675,"rho":1676,"in_the_money":40},"AZO   261016C02780000",65.5,90.4,87,-0.8,0.325,0.542034,0.00224,-2.526658,2.162034,0.546968,{"contract_symbol":1678,"symbol":1678,"bid":1679,"ask":1680,"last":1681,"change":1682,"changePercent":9,"volume":249,"openInterest":1683,"open_interest":1683,"iv":1581,"implied_volatility":1581,"delta":1684,"gamma":1685,"theta":1686,"vega":1687,"rho":1688,"in_the_money":14},"AZO   261016P02780000",43.3,63.7,60,-3.8,37,-0.454701,0.002631,-2.147319,2.160083,-0.503922,{"strike":1690,"call":1691,"put":1702,"callItm":14,"putItm":40,"isAtm":14},2800,{"contract_symbol":1692,"symbol":1692,"bid":1693,"ask":1694,"last":1695,"change":1696,"changePercent":9,"volume":250,"openInterest":1628,"open_interest":1628,"iv":1620,"implied_volatility":1620,"delta":1697,"gamma":1698,"theta":1699,"vega":1700,"rho":1701,"in_the_money":14},"AZO   261016C02800000",56,80.2,76.5,2.3,0.497277,0.002232,-2.564488,2.174063,0.502888,{"contract_symbol":1703,"symbol":1703,"bid":1704,"ask":1705,"last":1706,"change":123,"changePercent":9,"volume":1341,"openInterest":1707,"open_interest":1707,"iv":1708,"implied_volatility":1708,"delta":1709,"gamma":1710,"theta":1711,"vega":1712,"rho":1713,"in_the_money":40},"AZO   261016P02800000",53.2,73.1,67.55,177,0.2744,-0.507834,0.002667,-2.145053,2.173694,-0.56408,{"strike":1715,"call":1716,"put":1728,"callItm":14,"putItm":40,"isAtm":14},2810,{"contract_symbol":1717,"symbol":1717,"bid":1718,"ask":1719,"last":1720,"change":1721,"changePercent":9,"volume":283,"openInterest":1722,"open_interest":1722,"iv":1620,"implied_volatility":1620,"delta":1723,"gamma":1724,"theta":1725,"vega":1726,"rho":1727,"in_the_money":14},"AZO   261016C02810000",52.3,75.5,68.1,-6.57,10,0.475069,0.002227,-2.559362,2.169867,0.48103,{"contract_symbol":1729,"symbol":1729,"bid":1730,"ask":1731,"last":1732,"change":218,"changePercent":9,"volume":218,"openInterest":1733,"open_interest":1733,"iv":1734,"implied_volatility":1734,"delta":1735,"gamma":1736,"theta":1737,"vega":1738,"rho":1739,"in_the_money":40},"AZO   261016P02810000",58.5,78.5,59,57,0.2733,-0.534592,0.002669,-2.128264,2.165935,-0.5945,{"strike":1741,"call":1742,"put":1752,"callItm":14,"putItm":40,"isAtm":14},2820,{"contract_symbol":1743,"symbol":1743,"bid":1744,"ask":1745,"last":1321,"change":218,"changePercent":9,"volume":218,"openInterest":250,"open_interest":250,"iv":1746,"implied_volatility":1746,"delta":1747,"gamma":1748,"theta":1749,"vega":1750,"rho":1751,"in_the_money":14},"AZO   261016C02820000",47.4,70.6,0.327,0.452789,0.002223,-2.538307,2.158872,0.459095,{"contract_symbol":1753,"symbol":1753,"bid":1754,"ask":1755,"last":1756,"change":1757,"changePercent":9,"volume":249,"openInterest":1433,"open_interest":1433,"iv":1758,"implied_volatility":1758,"delta":1759,"gamma":1760,"theta":1761,"vega":1762,"rho":1763,"in_the_money":40},"AZO   261016P02820000",64,82.7,76,29.45,0.2719,-0.561388,0.002661,-2.10033,2.148322,-0.625047,{"strike":1765,"call":1766,"put":1776,"callItm":14,"putItm":40,"isAtm":14},2830,{"contract_symbol":1767,"symbol":1767,"bid":1768,"ask":1769,"last":1770,"change":218,"changePercent":9,"volume":218,"openInterest":1341,"open_interest":1341,"iv":1771,"implied_volatility":1771,"delta":1772,"gamma":1648,"theta":1773,"vega":1774,"rho":1775,"in_the_money":14},"AZO   261016C02830000",42.7,64.4,54.8,0.3257,0.430514,-2.507206,2.141051,0.437103,{"contract_symbol":1777,"symbol":1777,"bid":1778,"ask":1779,"last":1780,"change":218,"changePercent":9,"volume":218,"openInterest":388,"open_interest":388,"iv":1781,"implied_volatility":1781,"delta":1782,"gamma":1783,"theta":1784,"vega":1785,"rho":1786,"in_the_money":40},"AZO   261016P02830000",69.8,91.1,104.06,0.2726,-0.587244,0.002621,-2.080254,2.121916,-0.654866,{"strike":17,"call":1788,"put":1799,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1789,"symbol":1789,"bid":1790,"ask":1791,"last":1792,"change":218,"changePercent":9,"volume":218,"openInterest":1754,"open_interest":1754,"iv":1793,"implied_volatility":1793,"delta":1794,"gamma":1795,"theta":1796,"vega":1797,"rho":1798,"in_the_money":14},"AZO   261016C02840000",40.1,61.5,57.15,0.3261,0.408964,0.002186,-2.482443,2.117259,0.415659,{"contract_symbol":1800,"symbol":1800,"bid":1756,"ask":1801,"last":1802,"change":218,"changePercent":9,"volume":218,"openInterest":1554,"open_interest":1554,"iv":1803,"implied_volatility":1803,"delta":1804,"gamma":1805,"theta":1806,"vega":1807,"rho":1808,"in_the_money":40},"AZO   261016P02840000",96.4,90,0.273,-0.612701,0.002574,-2.048225,2.086772,-0.684323,{"strike":1810,"call":1811,"put":1821,"callItm":14,"putItm":40,"isAtm":14},2850,{"contract_symbol":1812,"symbol":1812,"bid":1813,"ask":1655,"last":1814,"change":1815,"changePercent":9,"volume":387,"openInterest":1681,"open_interest":1681,"iv":1793,"implied_volatility":1793,"delta":1816,"gamma":1817,"theta":1818,"vega":1819,"rho":1820,"in_the_money":14},"AZO   261016C02850000",36.6,50.9,-3.34,0.387663,0.002155,-2.447665,2.087338,0.39443,{"contract_symbol":1822,"symbol":1822,"bid":1823,"ask":1644,"last":1824,"change":1825,"changePercent":9,"volume":47,"openInterest":1826,"open_interest":1826,"iv":1827,"implied_volatility":1827,"delta":1828,"gamma":1829,"theta":1830,"vega":1831,"rho":1832,"in_the_money":40},"AZO   261016P02850000",82.2,85.4,-0.3,39,0.2721,-0.63821,0.002527,-1.998093,2.0423,-0.713835,{"strike":1834,"call":1835,"put":1846,"callItm":14,"putItm":40,"isAtm":14},2860,{"contract_symbol":1836,"symbol":1836,"bid":1837,"ask":1838,"last":1839,"change":218,"changePercent":9,"volume":218,"openInterest":918,"open_interest":918,"iv":1840,"implied_volatility":1840,"delta":1841,"gamma":1842,"theta":1843,"vega":1844,"rho":1845,"in_the_money":14},"AZO   261016C02860000",30.1,53.6,39.91,0.3251,0.366301,0.002124,-2.397743,2.050847,0.373136,{"contract_symbol":1847,"symbol":1847,"bid":1848,"ask":1849,"last":197,"change":1850,"changePercent":9,"volume":369,"openInterest":1851,"open_interest":1851,"iv":1852,"implied_volatility":1852,"delta":1853,"gamma":1854,"theta":1855,"vega":1856,"rho":1857,"in_the_money":40},"AZO   261016P02860000",88.8,110.3,24.45,32,0.2699,-0.664003,0.002479,-1.929345,1.987706,-0.74365,{"strike":1859,"call":1860,"put":1871,"callItm":14,"putItm":40,"isAtm":14},2870,{"contract_symbol":1861,"symbol":1861,"bid":1862,"ask":1863,"last":1864,"change":218,"changePercent":9,"volume":218,"openInterest":178,"open_interest":178,"iv":1865,"implied_volatility":1865,"delta":1866,"gamma":1867,"theta":1868,"vega":1869,"rho":1870,"in_the_money":14},"AZO   261016C02870000",30.4,49.9,33.93,0.3231,0.344744,0.002092,-2.332321,2.00732,0.351634,{"contract_symbol":1872,"symbol":1872,"bid":1873,"ask":1874,"last":197,"change":388,"changePercent":9,"volume":369,"openInterest":1875,"open_interest":1875,"iv":1876,"implied_volatility":1876,"delta":1877,"gamma":1878,"theta":1879,"vega":1880,"rho":1881,"in_the_money":40},"AZO   261016P02870000",95.4,114.7,38,0.2664,-0.690339,0.002429,-1.841071,1.9217,-0.774041,{"strike":1883,"call":1884,"put":1894,"callItm":14,"putItm":40,"isAtm":14},2880,{"contract_symbol":1885,"symbol":1885,"bid":1886,"ask":1887,"last":1888,"change":218,"changePercent":9,"volume":218,"openInterest":1341,"open_interest":1341,"iv":143,"implied_volatility":143,"delta":1889,"gamma":1890,"theta":1891,"vega":1892,"rho":1893,"in_the_money":14},"AZO   261016C02880000",27.8,45.8,91.5,0.322843,0.002058,-2.250819,1.956055,0.329766,{"contract_symbol":1895,"symbol":1895,"bid":1896,"ask":1897,"last":1898,"change":218,"changePercent":9,"volume":218,"openInterest":1899,"open_interest":1899,"iv":1900,"implied_volatility":1900,"delta":1901,"gamma":1902,"theta":1903,"vega":1904,"rho":1905,"in_the_money":40},"AZO   261016P02880000",100.1,120.9,63.05,120,0.2622,-0.716899,0.002368,-1.738817,1.844267,-0.804725,{"strike":1907,"call":1908,"put":1920,"callItm":14,"putItm":40,"isAtm":14},2890,{"contract_symbol":1909,"symbol":1909,"bid":1910,"ask":1911,"last":1912,"change":1913,"changePercent":9,"volume":47,"openInterest":1722,"open_interest":1722,"iv":1914,"implied_volatility":1914,"delta":1915,"gamma":1916,"theta":1917,"vega":1918,"rho":1919,"in_the_money":14},"AZO   261016C02890000",19.5,42.9,30.98,-4.02,0.3157,0.300431,0.002022,-2.152382,1.89605,0.307356,{"contract_symbol":1921,"symbol":1921,"bid":1922,"ask":1923,"last":1924,"change":218,"changePercent":9,"volume":218,"openInterest":460,"open_interest":460,"iv":1925,"implied_volatility":1925,"delta":1926,"gamma":1927,"theta":1928,"vega":1929,"rho":1930,"in_the_money":40},"AZO   261016P02890000",106,130.5,151,0.2593,-0.74191,0.002287,-1.641694,1.760965,-0.833958,{"strike":1932,"call":1933,"put":1946,"callItm":14,"putItm":40,"isAtm":14},2900,{"contract_symbol":1934,"symbol":1934,"bid":1935,"ask":1851,"last":1936,"change":1937,"changePercent":9,"volume":1938,"openInterest":1939,"open_interest":1939,"iv":1940,"implied_volatility":1940,"delta":1941,"gamma":1942,"theta":1943,"vega":1944,"rho":1945,"in_the_money":14},"AZO   261016C02900000",22.9,28.93,-8.18,9,70,0.3122,0.278787,0.001974,-2.054985,1.83063,0.285615,{"contract_symbol":1947,"symbol":1947,"bid":1948,"ask":1949,"last":1950,"change":218,"changePercent":9,"volume":218,"openInterest":1951,"open_interest":1951,"iv":1952,"implied_volatility":1952,"delta":1953,"gamma":1954,"theta":1955,"vega":1956,"rho":1957,"in_the_money":40},"AZO   261016P02900000",113.4,138,130,81,0.2555,-0.766988,0.002197,-1.531133,1.666835,-0.863308,{"strike":1959,"call":1960,"put":1970,"callItm":14,"putItm":40,"isAtm":14},2910,{"contract_symbol":1961,"symbol":1961,"bid":1962,"ask":1963,"last":1632,"change":218,"changePercent":9,"volume":218,"openInterest":1851,"open_interest":1851,"iv":1964,"implied_volatility":1964,"delta":1965,"gamma":1966,"theta":1967,"vega":1968,"rho":1969,"in_the_money":14},"AZO   261016C02910000",16.6,38.2,0.3153,0.262379,0.001897,-2.013471,1.775985,0.268909,{"contract_symbol":1971,"symbol":1971,"bid":1972,"ask":1973,"last":1974,"change":218,"changePercent":9,"volume":218,"openInterest":1341,"open_interest":1341,"iv":1975,"implied_volatility":1975,"delta":1976,"gamma":1977,"theta":1978,"vega":1979,"rho":1980,"in_the_money":40},"AZO   261016P02910000",120.3,145.4,109.58,0.2499,-0.792995,0.002098,-1.399474,1.557363,-0.893644,{"strike":1982,"call":1983,"put":1994,"callItm":14,"putItm":40,"isAtm":14},2920,{"contract_symbol":1984,"symbol":1984,"bid":1985,"ask":1986,"last":1850,"change":1987,"changePercent":9,"volume":47,"openInterest":1386,"open_interest":1386,"iv":1988,"implied_volatility":1988,"delta":1989,"gamma":1990,"theta":1991,"vega":1992,"rho":1993,"in_the_money":14},"AZO   261016C02920000",15.4,35.4,-61.31,0.3194,0.247614,0.001816,-1.979026,1.722965,0.253829,{"contract_symbol":1995,"symbol":1995,"bid":1996,"ask":1997,"last":1998,"change":218,"changePercent":9,"volume":218,"openInterest":1386,"open_interest":1386,"iv":1999,"implied_volatility":1999,"delta":2000,"gamma":2001,"theta":2002,"vega":2003,"rho":2004,"in_the_money":40},"AZO   261016P02920000",128.3,158.3,98.6,0.2448,-0.817674,0.001982,-1.269183,1.441549,-0.922713,{"strike":2006,"call":2007,"put":2016,"callItm":14,"putItm":40,"isAtm":14},2930,{"contract_symbol":2008,"symbol":2008,"bid":1363,"ask":2009,"last":442,"change":218,"changePercent":9,"volume":218,"openInterest":498,"open_interest":498,"iv":2010,"implied_volatility":2010,"delta":2011,"gamma":2012,"theta":2013,"vega":2014,"rho":2015,"in_the_money":14},"AZO   261016C02930000",33.7,0.3229,0.233198,0.001739,-1.936024,1.667573,0.23912,{"contract_symbol":2017,"symbol":2017,"bid":2018,"ask":2019,"last":2020,"change":218,"changePercent":9,"volume":218,"openInterest":1505,"open_interest":1505,"iv":2021,"implied_volatility":2021,"delta":2022,"gamma":2023,"theta":2024,"vega":2025,"rho":2026,"in_the_money":40},"AZO   261016P02930000",136.5,166.8,91.3,0.2478,-0.832911,0.001853,-1.215408,1.363835,-0.942263,{"strike":2028,"call":2029,"put":2040,"callItm":14,"putItm":40,"isAtm":14},2940,{"contract_symbol":2030,"symbol":2030,"bid":2031,"ask":2032,"last":2033,"change":218,"changePercent":9,"volume":218,"openInterest":283,"open_interest":283,"iv":2034,"implied_volatility":2034,"delta":2035,"gamma":2036,"theta":2037,"vega":2038,"rho":2039,"in_the_money":14},"AZO   261016C02940000",11.3,31.5,121.1,0.3256,0.219056,0.001665,-1.884489,1.60964,0.224704,{"contract_symbol":2041,"symbol":2041,"bid":2042,"ask":2043,"last":2044,"change":218,"changePercent":9,"volume":218,"openInterest":178,"open_interest":178,"iv":2045,"implied_volatility":2045,"delta":2046,"gamma":2047,"theta":2048,"vega":2049,"rho":2050,"in_the_money":40},"AZO   261016P02940000",144.5,177.1,142.1,0.2523,-0.845414,0.00173,-1.176075,1.296305,-0.959023,{"strike":2052,"call":2053,"put":2064,"callItm":14,"putItm":40,"isAtm":14},2950,{"contract_symbol":2054,"symbol":2054,"bid":1722,"ask":2055,"last":2056,"change":248,"changePercent":9,"volume":249,"openInterest":2057,"open_interest":2057,"iv":2058,"implied_volatility":2058,"delta":2059,"gamma":2060,"theta":2061,"vega":2062,"rho":2063,"in_the_money":14},"AZO   261016C02950000",31.3,25.83,111,0.3276,0.205118,0.001592,-1.824364,1.548929,0.210504,{"contract_symbol":2065,"symbol":2065,"bid":2066,"ask":2067,"last":1899,"change":218,"changePercent":9,"volume":218,"openInterest":1433,"open_interest":1433,"iv":2068,"implied_volatility":2068,"delta":2069,"gamma":2070,"theta":2071,"vega":2072,"rho":2073,"in_the_money":40},"AZO   261016P02950000",152.8,185.1,0.2561,-0.85751,0.001614,-1.130365,1.227559,-0.975351,{"strike":2075,"call":2076,"put":2087,"callItm":14,"putItm":40,"isAtm":14},2960,{"contract_symbol":2077,"symbol":2077,"bid":2078,"ask":2079,"last":2080,"change":218,"changePercent":9,"volume":218,"openInterest":1875,"open_interest":1875,"iv":2081,"implied_volatility":2081,"delta":2082,"gamma":2083,"theta":2084,"vega":2085,"rho":2086,"in_the_money":14},"AZO   261016C02960000",6.9,30.3,30.93,0.3287,0.191314,0.001521,-1.755499,1.485128,0.196446,{"contract_symbol":2088,"symbol":2088,"bid":2089,"ask":2090,"last":1973,"change":218,"changePercent":9,"volume":218,"openInterest":1502,"open_interest":1502,"iv":2091,"implied_volatility":2091,"delta":2092,"gamma":2093,"theta":2094,"vega":2095,"rho":2096,"in_the_money":40},"AZO   261016P02960000",161.6,195.6,0.2592,-0.86923,0.001504,-1.078802,1.157578,-0.991281,{"strike":2098,"call":2099,"put":2110,"callItm":14,"putItm":40,"isAtm":14},2970,{"contract_symbol":2100,"symbol":2100,"bid":2101,"ask":2102,"last":2103,"change":218,"changePercent":9,"volume":218,"openInterest":1580,"open_interest":1580,"iv":2104,"implied_volatility":2104,"delta":2105,"gamma":2106,"theta":2107,"vega":2108,"rho":2109,"in_the_money":14},"AZO   261016C02970000",1.2,31.2,39.72,0.3291,0.177574,0.001451,-1.677648,1.417837,0.182456,{"contract_symbol":2111,"symbol":2111,"bid":2112,"ask":2113,"last":2114,"change":218,"changePercent":9,"volume":218,"openInterest":369,"open_interest":369,"iv":2115,"implied_volatility":2115,"delta":2116,"gamma":2117,"theta":2118,"vega":2119,"rho":2120,"in_the_money":40},"AZO   261016P02970000",170.3,204.3,186,0.2617,-0.880493,0.001399,-1.022924,1.087001,-1.006736,{"strike":2122,"call":2123,"put":2132,"callItm":14,"putItm":40,"isAtm":14},2980,{"contract_symbol":2124,"symbol":2124,"bid":266,"ask":1433,"last":351,"change":218,"changePercent":9,"volume":218,"openInterest":2125,"open_interest":2125,"iv":2126,"implied_volatility":2126,"delta":2127,"gamma":2128,"theta":2129,"vega":2130,"rho":2131,"in_the_money":14},"AZO   261016C02980000",54,0.3285,0.163824,0.00138,-1.590441,1.346536,0.168456,{"contract_symbol":2133,"symbol":2133,"bid":2134,"ask":2135,"last":2136,"change":218,"changePercent":9,"volume":218,"openInterest":283,"open_interest":283,"iv":2137,"implied_volatility":2137,"delta":2138,"gamma":2139,"theta":2140,"vega":2141,"rho":2142,"in_the_money":40},"AZO   261016P02980000",179.6,210.7,144.3,0.2635,-0.891524,0.001297,-0.961107,1.014519,-1.021945,{"strike":2144,"call":2145,"put":2157,"callItm":14,"putItm":40,"isAtm":14},2990,{"contract_symbol":2146,"symbol":2146,"bid":2147,"ask":2148,"last":2149,"change":218,"changePercent":9,"volume":218,"openInterest":2150,"open_interest":2150,"iv":2151,"implied_volatility":2151,"delta":2152,"gamma":2153,"theta":2154,"vega":2155,"rho":2156,"in_the_money":14},"AZO   261016C02990000",2.8,29.2,28.69,26,0.3269,0.149983,0.001309,-1.493361,1.270547,0.154359,{"contract_symbol":2158,"symbol":2158,"bid":2159,"ask":2160,"last":2161,"change":218,"changePercent":9,"volume":218,"openInterest":1502,"open_interest":1502,"iv":2162,"implied_volatility":2162,"delta":2163,"gamma":2164,"theta":2165,"vega":2166,"rho":2167,"in_the_money":40},"AZO   261016P02990000",188.6,217.9,150,0.2643,-0.902446,0.001197,-0.892583,0.939239,-1.037038,{"strike":2169,"call":2170,"put":2182,"callItm":14,"putItm":40,"isAtm":14},3000,{"contract_symbol":2171,"symbol":2171,"bid":2172,"ask":178,"last":2173,"change":2174,"changePercent":9,"volume":460,"openInterest":2175,"open_interest":2175,"iv":2176,"implied_volatility":2176,"delta":2177,"gamma":2178,"theta":2179,"vega":2180,"rho":2181,"in_the_money":14},"AZO   261016C03000000",10.5,11.77,-5.23,119,0.3259,0.137335,0.001237,-1.402869,1.197196,0.14145,{"contract_symbol":2183,"symbol":2183,"bid":2184,"ask":2185,"last":2186,"change":218,"changePercent":9,"volume":218,"openInterest":388,"open_interest":388,"iv":2187,"implied_volatility":2187,"delta":2188,"gamma":2189,"theta":2190,"vega":2191,"rho":2192,"in_the_money":40},"AZO   261016P03000000",197.7,225.7,242.8,0.2648,-0.912735,0.0011,-0.823403,0.864866,-1.051483,{"strike":2194,"call":2195,"put":2205,"callItm":14,"putItm":40,"isAtm":14},3010,{"contract_symbol":2196,"symbol":2196,"bid":266,"ask":2197,"last":2198,"change":218,"changePercent":9,"volume":218,"openInterest":1938,"open_interest":1938,"iv":2199,"implied_volatility":2199,"delta":2200,"gamma":2201,"theta":2202,"vega":2203,"rho":2204,"in_the_money":14},"AZO   261016C03010000",28.1,17.9,0.3305,0.129717,0.001173,-1.368093,1.151117,0.1336,{"contract_symbol":2206,"symbol":2206,"bid":2207,"ask":2208,"last":2209,"change":218,"changePercent":9,"volume":218,"openInterest":1386,"open_interest":1386,"iv":2210,"implied_volatility":2210,"delta":2211,"gamma":2212,"theta":2213,"vega":2214,"rho":2215,"in_the_money":40},"AZO   261016P03010000",206.9,236.2,129.45,0.267,-0.920751,0.001015,-0.77218,0.804423,-1.063595,{"strike":2217,"call":2218,"put":2228,"callItm":14,"putItm":40,"isAtm":14},3020,{"contract_symbol":2219,"symbol":2219,"bid":266,"ask":2220,"last":2221,"change":218,"changePercent":9,"volume":218,"openInterest":178,"open_interest":178,"iv":2222,"implied_volatility":2222,"delta":2223,"gamma":2224,"theta":2225,"vega":2226,"rho":2227,"in_the_money":14},"AZO   261016C03020000",29.4,35.14,0.3363,0.123461,0.001114,-1.344816,1.112159,0.127132,{"contract_symbol":2229,"symbol":2229,"bid":2230,"ask":2231,"last":2232,"change":218,"changePercent":9,"volume":218,"openInterest":333,"open_interest":333,"iv":2233,"implied_volatility":2233,"delta":2234,"gamma":2235,"theta":2236,"vega":2237,"rho":2238,"in_the_money":40},"AZO   261016P03020000",215.6,246.4,136.78,0.269,-0.928133,0.000935,-0.722321,0.746666,-1.075053,{"strike":2240,"call":2241,"put":2251,"callItm":14,"putItm":40,"isAtm":14},3030,{"contract_symbol":2242,"symbol":2242,"bid":266,"ask":2243,"last":2244,"change":218,"changePercent":9,"volume":218,"openInterest":267,"open_interest":267,"iv":2245,"implied_volatility":2245,"delta":2246,"gamma":2247,"theta":2248,"vega":2249,"rho":2250,"in_the_money":14},"AZO   261016C03030000",27.9,20.11,0.3417,0.117413,0.001058,-1.319009,1.073504,0.120886,{"contract_symbol":2252,"symbol":2252,"bid":2253,"ask":2254,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2255,"implied_volatility":2255,"delta":2256,"gamma":2257,"theta":2258,"vega":2259,"rho":2260,"in_the_money":40},"AZO   261016P03030000",225.5,257.3,0.2703,-0.935421,0.000856,-0.668297,0.687508,-1.086411,{"strike":2262,"call":2263,"put":2273,"callItm":14,"putItm":40,"isAtm":14},3040,{"contract_symbol":2264,"symbol":2264,"bid":266,"ask":2265,"last":388,"change":218,"changePercent":9,"volume":218,"openInterest":2266,"open_interest":2266,"iv":2267,"implied_volatility":2267,"delta":2268,"gamma":2269,"theta":2270,"vega":2271,"rho":2272,"in_the_money":14},"AZO   261016C03040000",26.9,55,0.3468,0.111552,0.001005,-1.290711,1.035076,0.114837,{"contract_symbol":2274,"symbol":2274,"bid":2275,"ask":2276,"last":2277,"change":218,"changePercent":9,"volume":218,"openInterest":387,"open_interest":387,"iv":2278,"implied_volatility":2278,"delta":2279,"gamma":2280,"theta":2281,"vega":2282,"rho":2283,"in_the_money":40},"AZO   261016P03040000",234.3,265.8,154.27,0.2707,-0.942664,0.000779,-0.609829,0.626449,-1.09772,{"strike":2285,"call":2286,"put":2296,"callItm":14,"putItm":40,"isAtm":14},3050,{"contract_symbol":2287,"symbol":2287,"bid":266,"ask":2288,"last":2289,"change":218,"changePercent":9,"volume":218,"openInterest":2125,"open_interest":2125,"iv":2290,"implied_volatility":2290,"delta":2291,"gamma":2292,"theta":2293,"vega":2294,"rho":2295,"in_the_money":14},"AZO   261016C03050000",24.8,13.2,0.3515,0.105857,0.000955,-1.259949,0.996794,0.108966,{"contract_symbol":2297,"symbol":2297,"bid":2298,"ask":2299,"last":2300,"change":218,"changePercent":9,"volume":218,"openInterest":1341,"open_interest":1341,"iv":2301,"implied_volatility":2301,"delta":2302,"gamma":2303,"theta":2304,"vega":2305,"rho":2306,"in_the_money":40},"AZO   261016P03050000",243.8,274.5,185.03,0.27,-0.949913,0.000702,-0.546517,0.562839,-1.109037,{"strike":2308,"call":2309,"put":2319,"callItm":14,"putItm":40,"isAtm":14},3060,{"contract_symbol":2310,"symbol":2310,"bid":266,"ask":2311,"last":2312,"change":218,"changePercent":9,"volume":218,"openInterest":1693,"open_interest":1693,"iv":2313,"implied_volatility":2313,"delta":2314,"gamma":2315,"theta":2316,"vega":2317,"rho":2318,"in_the_money":14},"AZO   261016C03060000",24.1,11.9,0.3559,0.10031,0.000907,-1.226741,0.958578,0.103252,{"contract_symbol":2320,"symbol":2320,"bid":2321,"ask":2322,"last":2323,"change":218,"changePercent":9,"volume":218,"openInterest":267,"open_interest":267,"iv":2324,"implied_volatility":2324,"delta":2325,"gamma":2326,"theta":2327,"vega":2328,"rho":2329,"in_the_money":40},"AZO   261016P03060000",253.9,283.9,287,0.2694,-0.95637,0.00063,-0.488155,0.503847,-1.119538,{"strike":2331,"call":2332,"put":2340,"callItm":14,"putItm":40,"isAtm":14},3070,{"contract_symbol":2333,"symbol":2333,"bid":266,"ask":1935,"last":2220,"change":218,"changePercent":9,"volume":218,"openInterest":571,"open_interest":571,"iv":2334,"implied_volatility":2334,"delta":2335,"gamma":2336,"theta":2337,"vega":2338,"rho":2339,"in_the_money":14},"AZO   261016C03070000",0.3599,0.094895,0.000861,-1.191089,0.920346,0.097678,{"contract_symbol":2341,"symbol":2341,"bid":2342,"ask":2343,"last":2344,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":2345,"implied_volatility":2345,"delta":2346,"gamma":2347,"theta":2348,"vega":2349,"rho":2350,"in_the_money":40},"AZO   261016P03070000",262.8,294.5,200.5,0.2732,-0.959685,0.000583,-0.464272,0.47262,-1.126798,{"strike":2352,"call":2353,"put":2363,"callItm":14,"putItm":40,"isAtm":14},3080,{"contract_symbol":2354,"symbol":2354,"bid":266,"ask":1319,"last":2355,"change":218,"changePercent":9,"volume":218,"openInterest":2356,"open_interest":2356,"iv":2357,"implied_volatility":2357,"delta":2358,"gamma":2359,"theta":2360,"vega":2361,"rho":2362,"in_the_money":14},"AZO   261016C03080000",29.11,94,0.3635,0.089594,0.000817,-1.152984,0.88201,0.092226,{"contract_symbol":2364,"symbol":2364,"bid":2365,"ask":2366,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2367,"implied_volatility":2367,"delta":2368,"gamma":2369,"theta":2370,"vega":2371,"rho":2372,"in_the_money":40},"AZO   261016P03080000",272.4,306.1,0.2778,-0.962201,0.000543,-0.448058,0.448463,-1.13323,{"strike":2374,"call":2375,"put":2384,"callItm":14,"putItm":40,"isAtm":14},3090,{"contract_symbol":2376,"symbol":2376,"bid":266,"ask":460,"last":2377,"change":218,"changePercent":9,"volume":218,"openInterest":283,"open_interest":283,"iv":2378,"implied_volatility":2378,"delta":2379,"gamma":2380,"theta":2381,"vega":2382,"rho":2383,"in_the_money":14},"AZO   261016C03090000",70.43,0.3668,0.084394,0.000774,-1.112405,0.84348,0.08688,{"contract_symbol":2385,"symbol":2385,"bid":2386,"ask":2387,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2388,"implied_volatility":2388,"delta":2389,"gamma":2390,"theta":2391,"vega":2392,"rho":2393,"in_the_money":40},"AZO   261016P03090000",282.7,307.7,0.2822,-0.964635,0.000507,-0.431011,0.424693,-1.139575,{"strike":2395,"call":2396,"put":2406,"callItm":14,"putItm":40,"isAtm":14},3100,{"contract_symbol":2397,"symbol":2397,"bid":836,"ask":1722,"last":2398,"change":2399,"changePercent":9,"volume":1457,"openInterest":1951,"open_interest":1951,"iv":2400,"implied_volatility":2400,"delta":2401,"gamma":2402,"theta":2403,"vega":2404,"rho":2405,"in_the_money":14},"AZO   261016C03100000",5.97,-5.62,0.3696,0.079279,0.000733,-1.069313,0.804657,0.081626,{"contract_symbol":2407,"symbol":2407,"bid":2408,"ask":2409,"last":2410,"change":218,"changePercent":9,"volume":218,"openInterest":178,"open_interest":178,"iv":2411,"implied_volatility":2411,"delta":2412,"gamma":2413,"theta":2414,"vega":2415,"rho":2416,"in_the_money":40},"AZO   261016P03100000",292.4,317.4,222.16,0.2863,-0.966996,0.000472,-0.413129,0.401244,-1.145841,{"strike":2418,"call":2419,"put":2429,"callItm":14,"putItm":40,"isAtm":14},3110,{"contract_symbol":2420,"symbol":2420,"bid":266,"ask":2421,"last":2422,"change":218,"changePercent":9,"volume":218,"openInterest":2150,"open_interest":2150,"iv":2423,"implied_volatility":2423,"delta":2424,"gamma":2425,"theta":2426,"vega":2427,"rho":2428,"in_the_money":14},"AZO   261016C03110000",23.7,16.5,0.3719,0.074236,0.000693,-1.023655,0.76543,0.076448,{"contract_symbol":2430,"symbol":2430,"bid":2431,"ask":2432,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2433,"implied_volatility":2433,"delta":2434,"gamma":2435,"theta":2436,"vega":2437,"rho":2438,"in_the_money":40},"AZO   261016P03110000",302.1,327.6,0.2901,-0.969292,0.000439,-0.394402,0.378046,-1.152039,{"strike":2440,"call":2441,"put":2450,"callItm":14,"putItm":40,"isAtm":14},3120,{"contract_symbol":2442,"symbol":2442,"bid":266,"ask":388,"last":2443,"change":218,"changePercent":9,"volume":218,"openInterest":369,"open_interest":369,"iv":2444,"implied_volatility":2444,"delta":2445,"gamma":2446,"theta":2447,"vega":2448,"rho":2449,"in_the_money":14},"AZO   261016C03120000",16.77,0.3738,0.06925,0.000654,-0.975359,0.72568,0.071331,{"contract_symbol":2451,"symbol":2451,"bid":2452,"ask":2453,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2454,"implied_volatility":2454,"delta":2455,"gamma":2456,"theta":2457,"vega":2458,"rho":2459,"in_the_money":40},"AZO   261016P03120000",310.8,342.7,0.2936,-0.97153,0.000407,-0.374816,0.355031,-1.158176,{"strike":2461,"call":2462,"put":2471,"callItm":14,"putItm":40,"isAtm":14},3130,{"contract_symbol":2463,"symbol":2463,"bid":266,"ask":1319,"last":2464,"change":218,"changePercent":9,"volume":218,"openInterest":460,"open_interest":460,"iv":2465,"implied_volatility":2465,"delta":2466,"gamma":2467,"theta":2468,"vega":2469,"rho":2470,"in_the_money":14},"AZO   261016C03130000",46.2,0.3751,0.064308,0.000615,-0.924331,0.685266,0.066259,{"contract_symbol":2472,"symbol":2472,"bid":2473,"ask":2474,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2475,"implied_volatility":2475,"delta":2476,"gamma":2477,"theta":2478,"vega":2479,"rho":2480,"in_the_money":40},"AZO   261016P03130000",320.9,353.4,0.2967,-0.973718,0.000377,-0.354351,0.332128,-1.164259,{"strike":2482,"call":2483,"put":2493,"callItm":14,"putItm":40,"isAtm":14},3140,{"contract_symbol":2484,"symbol":2484,"bid":266,"ask":2485,"last":2486,"change":218,"changePercent":9,"volume":218,"openInterest":369,"open_interest":369,"iv":2487,"implied_volatility":2487,"delta":2488,"gamma":2489,"theta":2490,"vega":2491,"rho":2492,"in_the_money":14},"AZO   261016C03140000",21.8,15.01,0.3759,0.059393,0.000577,-0.870449,0.644029,0.061217,{"contract_symbol":2494,"symbol":2494,"bid":2495,"ask":2496,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2497,"implied_volatility":2497,"delta":2498,"gamma":2499,"theta":2500,"vega":2501,"rho":2502,"in_the_money":40},"AZO   261016P03140000",331.3,362.6,0.2994,-0.975863,0.000348,-0.332979,0.30926,-1.170296,{"strike":2504,"call":2505,"put":2514,"callItm":14,"putItm":40,"isAtm":14},3150,{"contract_symbol":2506,"symbol":2506,"bid":283,"ask":1938,"last":1502,"change":160,"changePercent":9,"volume":283,"openInterest":2507,"open_interest":2507,"iv":2508,"implied_volatility":2508,"delta":2509,"gamma":2510,"theta":2511,"vega":2512,"rho":2513,"in_the_money":14},"AZO   261016C03150000",131,0.376,0.054489,0.000539,-0.813558,0.601776,0.056187,{"contract_symbol":2515,"symbol":2515,"bid":2516,"ask":2517,"last":2518,"change":2519,"changePercent":9,"volume":47,"openInterest":1938,"open_interest":1938,"iv":2520,"implied_volatility":2520,"delta":2521,"gamma":2522,"theta":2523,"vega":2524,"rho":2525,"in_the_money":40},"AZO   261016P03150000",341.1,370,366.91,86.8,0.3017,-0.977971,0.00032,-0.31066,0.286345,-1.176295,{"strike":2527,"call":2528,"put":2538,"callItm":14,"putItm":40,"isAtm":14},3160,{"contract_symbol":2529,"symbol":2529,"bid":266,"ask":2530,"last":2531,"change":218,"changePercent":9,"volume":218,"openInterest":571,"open_interest":571,"iv":2532,"implied_volatility":2532,"delta":2533,"gamma":2534,"theta":2535,"vega":2536,"rho":2537,"in_the_money":14},"AZO   261016C03160000",20.9,10.37,0.3753,0.049579,0.000501,-0.753457,0.558275,0.05115,{"contract_symbol":2539,"symbol":2539,"bid":2540,"ask":2541,"last":2542,"change":218,"changePercent":9,"volume":218,"openInterest":1481,"open_interest":1481,"iv":2543,"implied_volatility":2543,"delta":2544,"gamma":222,"theta":2545,"vega":2546,"rho":2547,"in_the_money":40},"AZO   261016P03160000",350.9,376.3,228.5,0.3035,-0.980051,-0.287346,0.26329,-1.182263,{"strike":2549,"call":2550,"put":2559,"callItm":14,"putItm":40,"isAtm":14},3170,{"contract_symbol":2551,"symbol":2551,"bid":266,"ask":2552,"last":2553,"change":218,"changePercent":9,"volume":218,"openInterest":229,"open_interest":229,"iv":2444,"implied_volatility":2444,"delta":2554,"gamma":2555,"theta":2556,"vega":2557,"rho":2558,"in_the_money":14},"AZO   261016C03170000",20.5,12.95,0.04464,0.000462,-0.68989,0.513233,0.046083,{"contract_symbol":2560,"symbol":2560,"bid":2561,"ask":2562,"last":2563,"change":218,"changePercent":9,"volume":218,"openInterest":1502,"open_interest":1502,"iv":2564,"implied_volatility":2564,"delta":2565,"gamma":2566,"theta":2567,"vega":2568,"rho":2569,"in_the_money":40},"AZO   261016P03170000",359.7,391,297.52,0.3047,-0.98211,0.000265,-0.262973,0.239985,-1.188209,{"strike":2571,"call":2572,"put":2581,"callItm":14,"putItm":40,"isAtm":14},3180,{"contract_symbol":2573,"symbol":2573,"bid":266,"ask":178,"last":2574,"change":218,"changePercent":9,"volume":218,"openInterest":460,"open_interest":460,"iv":2575,"implied_volatility":2575,"delta":2576,"gamma":2577,"theta":2578,"vega":2579,"rho":2580,"in_the_money":14},"AZO   261016C03180000",12.03,0.3713,0.039649,0.000423,-0.622516,0.466271,0.04096,{"contract_symbol":2582,"symbol":2582,"bid":2583,"ask":2584,"last":2585,"change":218,"changePercent":9,"volume":218,"openInterest":1502,"open_interest":1502,"iv":2586,"implied_volatility":2586,"delta":2587,"gamma":2588,"theta":2589,"vega":2590,"rho":2591,"in_the_money":40},"AZO   261016P03180000",368.1,402.5,241.9,0.3053,-0.984157,0.000239,-0.237453,0.2163,-1.194142,{"strike":2593,"call":2594,"put":2603,"callItm":14,"putItm":40,"isAtm":14},3190,{"contract_symbol":2595,"symbol":2595,"bid":266,"ask":1577,"last":2596,"change":218,"changePercent":9,"volume":218,"openInterest":229,"open_interest":229,"iv":2597,"implied_volatility":2597,"delta":2598,"gamma":2599,"theta":2600,"vega":2601,"rho":2602,"in_the_money":14},"AZO   261016C03190000",13.18,0.3675,0.034573,0.000382,-0.550874,0.416879,0.035747,{"contract_symbol":2604,"symbol":2604,"bid":2605,"ask":2606,"last":2607,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":2608,"implied_volatility":2608,"delta":2609,"gamma":2610,"theta":2611,"vega":2612,"rho":2613,"in_the_money":40},"AZO   261016P03190000",380.4,410.8,251.1,0.305,-0.986202,0.000212,-0.210671,0.192066,-1.200073,{"strike":2615,"call":2616,"put":2627,"callItm":14,"putItm":40,"isAtm":14},3200,{"contract_symbol":2617,"symbol":2617,"bid":266,"ask":961,"last":2618,"change":2619,"changePercent":9,"volume":387,"openInterest":2620,"open_interest":2620,"iv":2621,"implied_volatility":2621,"delta":2622,"gamma":2623,"theta":2624,"vega":2625,"rho":2626,"in_the_money":14},"AZO   261016C03200000",2.2,-9.55,51,0.3641,0.030119,0.000344,-0.487089,0.37203,0.031166,{"contract_symbol":2628,"symbol":2628,"bid":2629,"ask":2630,"last":2631,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":2632,"implied_volatility":2632,"delta":2633,"gamma":2634,"theta":2635,"vega":2636,"rho":2637,"in_the_money":40},"AZO   261016P03200000",390.3,416.2,261.82,0.3037,-0.988256,0.000185,-0.182469,0.167061,-1.206014,{"strike":2639,"call":2640,"put":2649,"callItm":14,"putItm":40,"isAtm":14},3210,{"contract_symbol":2641,"symbol":2641,"bid":266,"ask":2642,"last":1722,"change":218,"changePercent":9,"volume":218,"openInterest":1386,"open_interest":1386,"iv":2643,"implied_volatility":2643,"delta":2644,"gamma":2645,"theta":2646,"vega":2647,"rho":2648,"in_the_money":14},"AZO   261016C03210000",19.1,0.3673,0.028337,0.000324,-0.467046,0.353653,0.029322,{"contract_symbol":2650,"symbol":2650,"bid":2651,"ask":2652,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2653,"implied_volatility":2653,"delta":2654,"gamma":2655,"theta":2656,"vega":2657,"rho":2658,"in_the_money":40},"AZO   261016P03210000",400.2,425.8,0.3011,-0.990337,0.000158,-0.152612,0.140968,-1.211983,{"strike":2660,"call":2661,"put":2670,"callItm":14,"putItm":40,"isAtm":14},3220,{"contract_symbol":2662,"symbol":2662,"bid":266,"ask":2485,"last":2663,"change":218,"changePercent":9,"volume":218,"openInterest":1938,"open_interest":1938,"iv":2664,"implied_volatility":2664,"delta":2665,"gamma":2666,"theta":2667,"vega":2668,"rho":2669,"in_the_money":14},"AZO   261016C03220000",11.43,0.372,0.0272,0.000309,-0.457164,0.341789,0.02814,{"contract_symbol":2671,"symbol":2671,"bid":2672,"ask":2673,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2674,"implied_volatility":2674,"delta":2675,"gamma":892,"theta":2676,"vega":2677,"rho":2678,"in_the_money":40},"AZO   261016P03220000",410.1,439.2,0.2964,-0.992467,-0.120743,0.113291,-1.218005,{"strike":2680,"call":2681,"put":2690,"callItm":14,"putItm":40,"isAtm":14},3230,{"contract_symbol":2682,"symbol":2682,"bid":266,"ask":1296,"last":1409,"change":2683,"changePercent":9,"volume":47,"openInterest":2150,"open_interest":2150,"iv":2684,"implied_volatility":2684,"delta":2685,"gamma":2686,"theta":2687,"vega":2688,"rho":2689,"in_the_money":14},"AZO   261016C03230000",-0.58,0.3765,0.026092,0.000295,-0.446977,0.330118,0.026989,{"contract_symbol":2691,"symbol":2691,"bid":2692,"ask":2693,"last":2694,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":2695,"implied_volatility":2695,"delta":2696,"gamma":2697,"theta":2698,"vega":2699,"rho":2700,"in_the_money":40},"AZO   261016P03230000",420,452,409.1,0.2884,-0.994689,0.000097,-0.086231,0.083152,-1.224124,{"strike":2702,"call":2703,"put":2713,"callItm":14,"putItm":40,"isAtm":14},3240,{"contract_symbol":2704,"symbol":2704,"bid":266,"ask":2705,"last":2706,"change":218,"changePercent":9,"volume":218,"openInterest":1049,"open_interest":1049,"iv":2707,"implied_volatility":2707,"delta":2708,"gamma":2709,"theta":2710,"vega":2711,"rho":2712,"in_the_money":14},"AZO   261016C03240000",21.2,6.39,0.381,0.025011,0.000282,-0.436485,0.318624,0.025866,{"contract_symbol":2714,"symbol":2714,"bid":2715,"ask":2716,"last":2717,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":1734,"implied_volatility":1734,"delta":2718,"gamma":2719,"theta":2720,"vega":2721,"rho":2722,"in_the_money":40},"AZO   261016P03240000",429.9,462,364,-0.997087,0.00006,-0.047716,0.048561,-1.23043,{"strike":2724,"call":2725,"put":2733,"callItm":14,"putItm":40,"isAtm":14},3250,{"contract_symbol":2726,"symbol":2726,"bid":266,"ask":1249,"last":249,"change":218,"changePercent":9,"volume":218,"openInterest":460,"open_interest":460,"iv":2727,"implied_volatility":2727,"delta":2728,"gamma":2729,"theta":2730,"vega":2731,"rho":2732,"in_the_money":14},"AZO   261016C03250000",0.3852,0.023955,0.000269,-0.425689,0.307291,0.02477,{"contract_symbol":2734,"symbol":2734,"bid":2673,"ask":2735,"last":2736,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":2737,"implied_volatility":2737,"delta":2738,"gamma":2739,"theta":2740,"vega":2741,"rho":2742,"in_the_money":40},"AZO   261016P03250000",471.9,299.3,0.2382,-0.999395,0.000016,-0.009892,0.011548,-1.236651,{"strike":2744,"call":2745,"put":2753,"callItm":14,"putItm":40,"isAtm":14},3260,{"contract_symbol":2746,"symbol":2746,"bid":266,"ask":961,"last":2747,"change":218,"changePercent":9,"volume":218,"openInterest":1754,"open_interest":1754,"iv":2748,"implied_volatility":2748,"delta":2749,"gamma":1019,"theta":2750,"vega":2751,"rho":2752,"in_the_money":14},"AZO   261016C03260000",25.5,0.3894,0.022922,-0.41459,0.296104,0.023699,{"contract_symbol":2754,"symbol":2754,"bid":2755,"ask":2756,"last":2757,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2758,"implied_volatility":2758,"delta":2759,"gamma":310,"theta":2760,"vega":2761,"rho":2762,"in_the_money":40},"AZO   261016P03260000",449.2,481.9,309.4,0.1973,-0.999968,-0.000524,0.000738,-1.241059,{"strike":2764,"call":2765,"put":2774,"callItm":14,"putItm":40,"isAtm":14},3300,{"contract_symbol":2766,"symbol":2766,"bid":266,"ask":2767,"last":2768,"change":218,"changePercent":9,"volume":218,"openInterest":1924,"open_interest":1924,"iv":2769,"implied_volatility":2769,"delta":2770,"gamma":977,"theta":2771,"vega":2772,"rho":2773,"in_the_money":14},"AZO   261016C03300000",20.2,9.95,0.4043,0.018993,-0.367121,0.25254,0.01963,{"contract_symbol":2775,"symbol":2775,"bid":2776,"ask":2777,"last":2778,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":2779,"implied_volatility":2779,"delta":2780,"gamma":310,"theta":2781,"vega":2782,"rho":2783,"in_the_money":40},"AZO   261016P03300000",489.8,518.8,416,0.2101,-0.999974,-0.000455,0.000603,-1.256294,{"strike":2785,"call":2786,"put":2797,"callItm":14,"putItm":40,"isAtm":14},3350,{"contract_symbol":2787,"symbol":2787,"bid":180,"ask":2788,"last":2789,"change":2790,"changePercent":9,"volume":267,"openInterest":229,"open_interest":229,"iv":2791,"implied_volatility":2791,"delta":2792,"gamma":2793,"theta":2794,"vega":2795,"rho":2796,"in_the_money":14},"AZO   261016C03350000",19.6,1.5,-2.6,0.4186,0.014436,0.000161,-0.300597,0.199691,0.014919,{"contract_symbol":2798,"symbol":2798,"bid":2799,"ask":2800,"last":2801,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2802,"implied_volatility":2802,"delta":2803,"gamma":310,"theta":2804,"vega":2805,"rho":2806,"in_the_money":40},"AZO   261016P03350000",539.1,569.1,396.2,0.2257,-0.99998,-0.000382,0.000471,-1.275335,{"strike":2808,"call":2809,"put":2820,"callItm":14,"putItm":40,"isAtm":14},3400,{"contract_symbol":2810,"symbol":2810,"bid":128,"ask":47,"last":2811,"change":2812,"changePercent":9,"volume":47,"openInterest":2813,"open_interest":2813,"iv":2814,"implied_volatility":2814,"delta":2815,"gamma":2816,"theta":2817,"vega":2818,"rho":2819,"in_the_money":14},"AZO   261016C03400000",0.75,-1.25,109,0.4289,0.010504,0.000119,-0.233821,0.151605,0.010858,{"contract_symbol":2821,"symbol":2821,"bid":2822,"ask":2823,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2824,"implied_volatility":2824,"delta":2825,"gamma":310,"theta":2826,"vega":2827,"rho":2828,"in_the_money":40},"AZO   261016P03400000",589.1,620.9,0.2404,-0.999985,-0.000315,0.000365,-1.294376,{"strike":2830,"call":2831,"put":2840,"callItm":14,"putItm":40,"isAtm":14},3450,{"contract_symbol":2832,"symbol":2832,"bid":266,"ask":961,"last":2833,"change":218,"changePercent":9,"volume":218,"openInterest":1364,"open_interest":1364,"iv":2834,"implied_volatility":2834,"delta":2835,"gamma":2836,"theta":2837,"vega":2838,"rho":2839,"in_the_money":14},"AZO   261016C03450000",2.47,0.4433,0.008223,0.000093,-0.195086,0.122378,0.008499,{"contract_symbol":2841,"symbol":2841,"bid":2842,"ask":2843,"last":2844,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2845,"implied_volatility":2845,"delta":2846,"gamma":218,"theta":2847,"vega":2848,"rho":2849,"in_the_money":40},"AZO   261016P03450000",639.1,668.7,606.6,0.2541,-0.999989,-0.000253,0.000277,-1.313415,{"strike":2851,"call":2852,"put":2863,"callItm":14,"putItm":40,"isAtm":14},3500,{"contract_symbol":2853,"symbol":2853,"bid":266,"ask":961,"last":2854,"change":2855,"changePercent":9,"volume":47,"openInterest":2856,"open_interest":2856,"iv":2857,"implied_volatility":2857,"delta":2858,"gamma":2859,"theta":2860,"vega":2861,"rho":2862,"in_the_money":14},"AZO   261016C03500000",0.62,-0.38,93,0.4568,0.006438,0.000073,-0.161997,0.098632,0.006654,{"contract_symbol":2864,"symbol":2864,"bid":2865,"ask":2866,"last":2867,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2868,"implied_volatility":2868,"delta":2869,"gamma":218,"theta":2870,"vega":2871,"rho":2872,"in_the_money":40},"AZO   261016P03500000",689.1,720,645.1,0.2669,-0.999992,-0.000195,0.000204,-1.332453,{"strike":2874,"call":2875,"put":2884,"callItm":14,"putItm":40,"isAtm":14},3550,{"contract_symbol":2876,"symbol":2876,"bid":266,"ask":961,"last":2877,"change":218,"changePercent":9,"volume":218,"openInterest":2878,"open_interest":2878,"iv":2879,"implied_volatility":2879,"delta":2880,"gamma":750,"theta":2881,"vega":2882,"rho":2883,"in_the_money":14},"AZO   261016C03550000",8.95,40,0.4656,0.004741,-0.125839,0.075157,0.004901,{"contract_symbol":2885,"symbol":2885,"bid":2886,"ask":745,"last":2887,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2888,"implied_volatility":2888,"delta":2889,"gamma":218,"theta":2890,"vega":2891,"rho":2892,"in_the_money":40},"AZO   261016P03550000",739.1,726.4,0.2783,-0.999994,-0.000143,0.000143,-1.351491,{"strike":2894,"call":2895,"put":2906,"callItm":14,"putItm":40,"isAtm":14},3600,{"contract_symbol":2896,"symbol":2896,"bid":218,"ask":2897,"last":266,"change":2898,"changePercent":9,"volume":478,"openInterest":2899,"open_interest":2899,"iv":2900,"implied_volatility":2900,"delta":2901,"gamma":2902,"theta":2903,"vega":2904,"rho":2905,"in_the_money":14},"AZO   261016C03600000",1.25,-0.6,83,0.4708,0.003297,0.000039,-0.091894,0.054277,0.00341,{"contract_symbol":2907,"symbol":2907,"bid":2908,"ask":2909,"last":2910,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2911,"implied_volatility":2911,"delta":2912,"gamma":218,"theta":425,"vega":2836,"rho":2913,"in_the_money":40},"AZO   261016P03600000",789.1,820,695.5,0.2882,-0.999996,-1.370529,{"strike":2915,"call":2916,"put":2926,"callItm":14,"putItm":40,"isAtm":14},3650,{"contract_symbol":2917,"symbol":2917,"bid":266,"ask":961,"last":2918,"change":218,"changePercent":9,"volume":218,"openInterest":2919,"open_interest":2919,"iv":2920,"implied_volatility":2920,"delta":2921,"gamma":2922,"theta":2923,"vega":2924,"rho":2925,"in_the_money":14},"AZO   261016C03650000",3.32,27,0.4848,0.002707,0.000032,-0.079229,0.045444,0.002799,{"contract_symbol":2927,"symbol":2927,"bid":2928,"ask":2929,"last":2930,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2931,"implied_volatility":2931,"delta":2932,"gamma":218,"theta":2933,"vega":2934,"rho":2935,"in_the_money":40},"AZO   261016P03650000",839.1,871,768,0.2955,-0.999998,-0.000055,0.000052,-1.389565,{"strike":2937,"call":2938,"put":2945,"callItm":14,"putItm":40,"isAtm":14},3700,{"contract_symbol":2939,"symbol":2939,"bid":266,"ask":47,"last":836,"change":218,"changePercent":9,"volume":218,"openInterest":1435,"open_interest":1435,"iv":2940,"implied_volatility":2940,"delta":2941,"gamma":605,"theta":2942,"vega":2943,"rho":2944,"in_the_money":14},"AZO   261016C03700000",0.5011,0.002348,-0.071991,0.039954,0.002426,{"contract_symbol":2946,"symbol":2946,"bid":2947,"ask":2948,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2949,"implied_volatility":2949,"delta":2950,"gamma":218,"theta":352,"vega":2951,"rho":2952,"in_the_money":40},"AZO   261016P03700000",889.1,920,0.2981,-0.999999,0.000021,-1.408602,{"strike":2954,"call":2955,"put":2964,"callItm":14,"putItm":40,"isAtm":14},3750,{"contract_symbol":2956,"symbol":2956,"bid":266,"ask":1631,"last":226,"change":2957,"changePercent":9,"volume":250,"openInterest":1203,"open_interest":1203,"iv":2958,"implied_volatility":2958,"delta":2959,"gamma":2960,"theta":2961,"vega":2962,"rho":2963,"in_the_money":14},"AZO   261016C03750000",-0.2,0.5159,0.002011,0.000023,-0.064414,0.034722,0.002077,{"contract_symbol":2965,"symbol":2965,"bid":2966,"ask":2967,"last":747,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":2968,"implied_volatility":2968,"delta":2969,"gamma":218,"theta":251,"vega":363,"rho":2970,"in_the_money":40},"AZO   261016P03750000",939.1,970.9,0.2843,-1,-1.427638,"2026-10-02T22:40:19.863677+00:00"]