[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-A":3,"homepage-market-summary":30,"stock-options-A":172},{"ticker":4,"date":5,"profile":6,"quote":14},"A","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Agilent Technologies Inc.","NYSE",null,"LABORATORY ANALYTICAL INSTRUMENTS","Originally spun out of Hewlett-Packard in 1999, Agilent has evolved into a leading life science and diagnostic firm. Today, Agilent's measurement technologies serve a broad base of customers with its three operating segments: life science and diagnostics, cross lab operations consisting of consumables and services, and applied end markets. Over half of its sales are generated from the biopharmaceutical, chemical, and advanced materials end markets, which we view as the stickiest end markets, but it also supports clinical lab, environmental, forensics, food, academic, and government-related organizations. The company is geographically diverse, with operations in the US and China representing the largest country concentrations.","18,100","Santa Clara, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},166.68,172,172.57,166.07,172.31,-5.63,-3.27,2707920.011926,42591,167.9652,179.57001,7.51073,3237249.7681369404,92.5,6756,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":226,"updated_at":793,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},237,13729,0.81,[185,186,190,194,198,202,206,210,214,218,222],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",78,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",106,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-02-19",141,"270219",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",169,"270319",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-05-21",232,"270521",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-06-17",259,"270617",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-09-17",351,"270917",{"date":219,"label":219,"type":176,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",477,"280121",{"date":223,"label":223,"type":176,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2029-01-19",841,"290119",[227,241,250,259,268,277,288,302,316,330,347,367,388,408,431,453,474,498,523,550,579,607,636,664,689,712,734,756,774],{"strike":228,"call":229,"put":237,"callItm":39,"putItm":88,"isAtm":88},65,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":233,"vega":233,"rho":236,"in_the_money":39},"A     261016C00065000",100.4,103.4,0,0.6291,1,0.026699,{"contract_symbol":238,"symbol":238,"bid":233,"ask":239,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":240,"implied_volatility":240,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":88},"A     261016P00065000",2.15,0.4496,{"strike":242,"call":243,"put":248,"callItm":39,"putItm":88,"isAtm":88},70,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":233,"vega":233,"rho":247,"in_the_money":39},"A     261016C00070000",95.5,98.3,0.028753,{"contract_symbol":249,"symbol":249,"bid":233,"ask":239,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":240,"implied_volatility":240,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":88},"A     261016P00070000",{"strike":251,"call":252,"put":257,"callItm":39,"putItm":88,"isAtm":88},75,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":233,"vega":233,"rho":256,"in_the_money":39},"A     261016C00075000",90.5,93.3,0.030806,{"contract_symbol":258,"symbol":258,"bid":233,"ask":239,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":240,"implied_volatility":240,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":88},"A     261016P00075000",{"strike":260,"call":261,"put":266,"callItm":39,"putItm":88,"isAtm":88},80,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":233,"vega":233,"rho":265,"in_the_money":39},"A     261016C00080000",85.4,88.3,0.03286,{"contract_symbol":267,"symbol":267,"bid":233,"ask":239,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":240,"implied_volatility":240,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":88},"A     261016P00080000",{"strike":269,"call":270,"put":275,"callItm":39,"putItm":88,"isAtm":88},85,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":233,"vega":233,"rho":274,"in_the_money":39},"A     261016C00085000",80.1,82.8,0.034914,{"contract_symbol":276,"symbol":276,"bid":233,"ask":239,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":240,"implied_volatility":240,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":88},"A     261016P00085000",{"strike":278,"call":279,"put":286,"callItm":39,"putItm":88,"isAtm":88},90,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":233,"theta":283,"vega":284,"rho":285,"in_the_money":39},"A     261016C00090000",75.9,78.3,-0.000002,0.000001,0.036968,{"contract_symbol":287,"symbol":287,"bid":233,"ask":239,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":240,"implied_volatility":240,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":88},"A     261016P00090000",{"strike":289,"call":290,"put":300,"callItm":39,"putItm":88,"isAtm":88},95,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":233,"changePercent":9,"volume":233,"openInterest":295,"open_interest":295,"iv":234,"implied_volatility":234,"delta":296,"gamma":284,"theta":297,"vega":298,"rho":299,"in_the_money":39},"A     261016C00095000",70.6,73.3,59.47,5,0.999996,-0.000013,0.000006,0.039021,{"contract_symbol":301,"symbol":301,"bid":233,"ask":239,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":240,"implied_volatility":240,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":88},"A     261016P00095000",{"strike":303,"call":304,"put":312,"callItm":39,"putItm":88,"isAtm":88},100,{"contract_symbol":305,"symbol":305,"bid":228,"ask":306,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":39},"A     261016C00100000",68.3,0.999977,0.000005,-0.000071,0.000034,0.041074,{"contract_symbol":313,"symbol":313,"bid":233,"ask":239,"last":314,"change":233,"changePercent":9,"volume":233,"openInterest":315,"open_interest":315,"iv":240,"implied_volatility":240,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":88},"A     261016P00100000",0.72,3,{"strike":317,"call":318,"put":327,"callItm":39,"putItm":88,"isAtm":88},105,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":39},"A     261016C00105000",60.8,63.3,0.999887,0.000021,-0.000314,0.00015,0.043121,{"contract_symbol":328,"symbol":328,"bid":233,"ask":239,"last":329,"change":233,"changePercent":9,"volume":233,"openInterest":315,"open_interest":315,"iv":240,"implied_volatility":240,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":88},"A     261016P00105000",0.01,{"strike":331,"call":332,"put":341,"callItm":39,"putItm":88,"isAtm":88},110,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":39},"A     261016C00110000",55.6,57.9,0.999556,0.000075,-0.001129,0.000538,0.045151,{"contract_symbol":342,"symbol":342,"bid":233,"ask":239,"last":343,"change":233,"changePercent":9,"volume":233,"openInterest":344,"open_interest":344,"iv":240,"implied_volatility":240,"delta":283,"gamma":284,"theta":345,"vega":346,"rho":233,"in_the_money":88},"A     261016P00110000",0.9,2,-0.000005,0.000003,{"strike":348,"call":349,"put":359,"callItm":39,"putItm":88,"isAtm":88},115,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":233,"changePercent":9,"volume":233,"openInterest":235,"open_interest":235,"iv":234,"implied_volatility":234,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":39},"A     261016C00115000",50.3,52.6,34.4,0.998534,0.000225,-0.003384,0.001614,0.047132,{"contract_symbol":360,"symbol":360,"bid":233,"ask":239,"last":361,"change":233,"changePercent":9,"volume":233,"openInterest":362,"open_interest":362,"iv":240,"implied_volatility":240,"delta":363,"gamma":308,"theta":364,"vega":365,"rho":366,"in_the_money":88},"A     261016P00115000",0.15,9,-0.000019,-0.000042,0.000028,-0.000001,{"strike":368,"call":369,"put":378,"callItm":39,"putItm":88,"isAtm":88},120,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":39},"A     261016C00120000",45.6,47.6,0.995867,0.000574,-0.00864,0.004121,0.048996,{"contract_symbol":379,"symbol":379,"bid":233,"ask":380,"last":381,"change":233,"changePercent":9,"volume":233,"openInterest":382,"open_interest":382,"iv":240,"implied_volatility":240,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":88},"A     261016P00120000",0.8,0.35,117,-0.00013,0.000033,-0.000257,0.000171,-0.000009,{"strike":389,"call":390,"put":400,"callItm":39,"putItm":88,"isAtm":88},125,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":233,"changePercent":9,"volume":233,"openInterest":344,"open_interest":344,"iv":234,"implied_volatility":234,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":39},"A     261016C00125000",40.7,43.4,25.5,0.989852,0.00127,-0.01912,0.00912,0.050618,{"contract_symbol":401,"symbol":401,"bid":233,"ask":402,"last":402,"change":233,"changePercent":9,"volume":233,"openInterest":362,"open_interest":362,"iv":240,"implied_volatility":240,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":88},"A     261016P00125000",0.25,-0.000678,0.000155,-0.001192,0.000796,-0.000048,{"strike":409,"call":410,"put":421,"callItm":39,"putItm":88,"isAtm":88},130,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":233,"changePercent":9,"volume":233,"openInterest":415,"open_interest":415,"iv":234,"implied_volatility":234,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"A     261016C00130000",35.6,38.4,16.3,14,0.977953,0.002474,-0.037239,0.017762,0.051814,{"contract_symbol":422,"symbol":422,"bid":233,"ask":423,"last":424,"change":233,"changePercent":9,"volume":233,"openInterest":425,"open_interest":425,"iv":240,"implied_volatility":240,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":88},"A     261016P00130000",0.95,0.08,56,-0.002774,0.000561,-0.004315,0.00288,-0.000195,{"strike":432,"call":433,"put":444,"callItm":39,"putItm":88,"isAtm":88},135,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":233,"changePercent":9,"volume":233,"openInterest":438,"open_interest":438,"iv":234,"implied_volatility":234,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":39},"A     261016C00135000",30.7,33.4,37.7,19,0.957027,0.004298,-0.064682,0.030852,0.052349,{"contract_symbol":445,"symbol":445,"bid":233,"ask":446,"last":447,"change":233,"changePercent":9,"volume":233,"openInterest":269,"open_interest":269,"iv":240,"implied_volatility":240,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":88},"A     261016P00135000",0.3,0.1,-0.009158,0.001625,-0.012492,0.008337,-0.000647,{"strike":454,"call":455,"put":465,"callItm":39,"putItm":88,"isAtm":88},140,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":233,"changePercent":9,"volume":233,"openInterest":389,"open_interest":389,"iv":234,"implied_volatility":234,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":39},"A     261016C00140000",25.7,28.5,32.9,0.923918,0.006734,-0.101355,0.048344,0.051982,{"contract_symbol":466,"symbol":466,"bid":233,"ask":402,"last":329,"change":467,"changePercent":9,"volume":344,"openInterest":468,"open_interest":468,"iv":240,"implied_volatility":240,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":88},"A     261016P00140000",-0.06,4147,-0.024998,0.003848,-0.029579,0.019742,-0.001772,{"strike":475,"call":476,"put":488,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":233,"changePercent":9,"volume":233,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":39},"A     261016C00145000",20.9,23.5,28.1,41,0.5445,0.906235,0.009101,-0.102613,0.056548,0.052793,{"contract_symbol":489,"symbol":489,"bid":233,"ask":490,"last":447,"change":233,"changePercent":9,"volume":233,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":88},"A     261016P00145000",0.85,98,0.3913,-0.036191,0.006008,-0.034987,0.026828,-0.002558,{"strike":499,"call":500,"put":510,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":394,"change":233,"changePercent":9,"volume":233,"openInterest":196,"open_interest":196,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":39},"A     261016C00150000",16.1,18.6,0.4656,0.877908,0.012874,-0.106142,0.068403,0.052848,{"contract_symbol":511,"symbol":511,"bid":72,"ask":512,"last":513,"change":514,"changePercent":9,"volume":515,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":88},"A     261016P00150000",0.6,0.45,0.24,28,713,0.3437,-0.060757,0.010361,-0.046553,0.040638,-0.004288,{"strike":524,"call":525,"put":537,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":233,"changePercent":9,"volume":233,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":39},"A     261016C00155000",11,14.1,18.16,127,0.3844,0.834321,0.019165,-0.107729,0.084079,0.051837,{"contract_symbol":538,"symbol":538,"bid":513,"ask":539,"last":540,"change":541,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":88},"A     261016P00155000",1.85,0.58,-0.13,8,827,0.3117,-0.118711,0.018851,-0.069677,0.067063,-0.008386,{"strike":551,"call":552,"put":566,"callItm":39,"putItm":88,"isAtm":88},160,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":557,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":39},"A     261016C00160000",7.1,9.3,8.73,-5.45,4,1323,0.3258,0.742924,0.029296,-0.118299,0.108934,0.047396,{"contract_symbol":567,"symbol":567,"bid":568,"ask":239,"last":569,"change":570,"changePercent":9,"volume":571,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":88},"A     261016P00160000",1.15,1.45,0.51,17,560,0.3063,-0.245144,0.030388,-0.108455,0.106229,-0.017421,{"strike":580,"call":581,"put":594,"callItm":39,"putItm":88,"isAtm":39},165,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":315,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":39},"A     261016C00165000",4.5,5.5,5.35,-6.1,1733,0.3202,0.574773,0.036229,-0.141297,0.132393,0.037222,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":343,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":88},"A     261016P00165000",3.2,3.6,2.65,38,736,0.3032,-0.42247,0.038211,-0.133606,0.132214,-0.030271,{"strike":608,"call":609,"put":622,"callItm":88,"putItm":39,"isAtm":88},170,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":315,"change":613,"changePercent":9,"volume":614,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":88},"A     261016C00170000",2.4,3.1,-3.05,18,269,0.3194,0.392697,0.035627,-0.138244,0.129862,0.0257,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":627,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":39},"A     261016P00170000",4.8,6.5,4.95,1.78,7,200,0.2598,-0.636185,0.042785,-0.109813,0.126836,-0.045791,{"strike":637,"call":638,"put":651,"callItm":88,"putItm":39,"isAtm":88},175,{"contract_symbol":639,"symbol":639,"bid":235,"ask":640,"last":641,"change":642,"changePercent":9,"volume":643,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":88},"A     261016C00175000",1.4,1.3,-2.75,32,672,0.3029,0.22278,0.029148,-0.101694,0.100744,0.014729,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":656,"changePercent":9,"volume":235,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":39},"A     261016P00175000",8.5,10.9,9.2,3.72,176,0.2786,-0.797956,0.029926,-0.088361,0.095153,-0.058475,{"strike":665,"call":666,"put":678,"callItm":88,"putItm":39,"isAtm":88},180,{"contract_symbol":667,"symbol":667,"bid":233,"ask":235,"last":668,"change":669,"changePercent":9,"volume":670,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":88},"A     261016C00180000",0.79,-1.2,24,677,0.2985,0.107364,0.018326,-0.062096,0.062422,0.007142,{"contract_symbol":679,"symbol":679,"bid":680,"ask":177,"last":681,"change":682,"changePercent":9,"volume":558,"openInterest":515,"open_interest":515,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":39},"A     261016P00180000",13,11.4,2.5,0.2809,-0.90691,0.017547,-0.052658,0.056247,-0.067728,{"strike":690,"call":691,"put":702,"callItm":88,"putItm":39,"isAtm":88},185,{"contract_symbol":692,"symbol":692,"bid":361,"ask":513,"last":381,"change":693,"changePercent":9,"volume":694,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":88},"A     261016C00185000",-0.55,37,747,0.3333,0.065496,0.01133,-0.047854,0.043086,0.004355,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":177,"change":596,"changePercent":9,"volume":235,"openInterest":527,"open_interest":527,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":39},"A     261016P00185000",17.8,19.7,0.2849,-0.962239,0.008544,-0.026372,0.027776,-0.073462,{"strike":713,"call":714,"put":724,"callItm":88,"putItm":39,"isAtm":88},190,{"contract_symbol":715,"symbol":715,"bid":233,"ask":381,"last":716,"change":717,"changePercent":9,"volume":344,"openInterest":481,"open_interest":481,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":88},"A     261016C00190000",0.27,-0.49,0.3784,0.047522,0.007748,-0.042184,0.033453,0.003153,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":39},"A     261016P00190000",21.9,24.3,0.3237,-0.975193,0.00531,-0.021161,0.019615,-0.076386,{"strike":735,"call":736,"put":746,"callItm":88,"putItm":39,"isAtm":88},195,{"contract_symbol":737,"symbol":737,"bid":233,"ask":738,"last":739,"change":233,"changePercent":9,"volume":233,"openInterest":481,"open_interest":481,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":88},"A     261016C00195000",0.4,0.37,0.412,0.033071,0.005299,-0.034211,0.024914,0.002192,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":39},"A     261016P00195000",27.2,29.6,0.3715,-0.979642,0.003916,-0.020559,0.016604,-0.078741,{"strike":629,"call":757,"put":765,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":758,"symbol":758,"bid":233,"ask":447,"last":72,"change":759,"changePercent":9,"volume":527,"openInterest":315,"open_interest":315,"iv":740,"implied_volatility":740,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":88},"A     261016C00200000",-0.37,0.016151,0.002899,-0.018718,0.013631,0.001074,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":750,"implied_volatility":750,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":39},"A     261016P00200000",31.8,34.2,-0.991406,0.00186,-0.009764,0.007885,-0.081577,{"strike":775,"call":776,"put":784,"callItm":88,"putItm":39,"isAtm":88},210,{"contract_symbol":777,"symbol":777,"bid":233,"ask":568,"last":778,"change":233,"changePercent":9,"volume":233,"openInterest":315,"open_interest":315,"iv":740,"implied_volatility":740,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":88},"A     261016C00210000",0.23,0.003216,0.0007,-0.004518,0.00329,0.000215,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":750,"implied_volatility":750,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":39},"A     261016P00210000",41.8,44.9,-0.99878,0.000322,-0.00169,0.001365,-0.086176,"2026-10-01T22:00:07.275421+00:00"]