[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAL":3,"homepage-market-summary":30,"stock-options-AAL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AAL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Airlines Group Inc.","Nasdaq",null,"AIR TRANSPORTATION, SCHEDULED","American Airlines is the world's largest airline by aircraft, capacity, and scheduled revenue passenger miles. Its major US hubs are Dallas\u002FFort Worth, Charlotte, Chicago, Los Angeles, Miami, New York, Philadelphia, Phoenix, and Washington, D.C. It generates over 30% of US airline revenue connecting Latin America with destinations in the United States. After completing a major fleet renewal, the company has the youngest average fleet of US legacy carriers.","143,400","Fort Worth, TX",{"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},13.13,13.27,13.412,13.01,13.37,-0.24,-1.8,54636293.155404,109294,13.1227,63.27,1.45,20391659.041337922,18.9,5285,{"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":267,"updated_at":750,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},12813,103893,1.1,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259,263],{"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},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",141,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",169,"270319",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-05-21",232,"270521",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",259,"270617",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",351,"270917",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-12-17",442,"271217",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",477,"280121",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-03-17",533,"280317",{"date":256,"label":256,"type":192,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2028-06-16",624,"280616",{"date":260,"label":260,"type":192,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2028-12-15",806,"281215",{"date":264,"label":264,"type":192,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2029-01-19",841,"290119",[268,288,303,318,330,345,358,374,392,412,436,459,485,512,536,559,578,595,610,624,635,648,661,674,684,696,706,718,730,740],{"strike":269,"call":270,"put":281,"callItm":39,"putItm":88,"isAtm":88},5,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":275,"changePercent":9,"volume":276,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":177,"gamma":279,"theta":279,"vega":279,"rho":280,"in_the_money":39},"AAL   261002C00005000",7.65,8.25,8.1,-0.32,16,267,0.6982,0,0.000126,{"contract_symbol":282,"symbol":282,"bid":279,"ask":283,"last":284,"change":279,"changePercent":9,"volume":279,"openInterest":285,"open_interest":285,"iv":286,"implied_volatility":286,"delta":279,"gamma":279,"theta":287,"vega":279,"rho":279,"in_the_money":88},"AAL   261002P00005000",0.02,0.01,4,0.829,-0.001239,{"strike":289,"call":290,"put":300,"callItm":39,"putItm":88,"isAtm":88},6,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":295,"changePercent":9,"volume":296,"openInterest":297,"open_interest":297,"iv":278,"implied_volatility":278,"delta":177,"gamma":279,"theta":298,"vega":279,"rho":299,"in_the_money":39},"AAL   261002C00006000",6.2,7.3,7.05,-0.26,39,71,-0.000001,0.000151,{"contract_symbol":301,"symbol":301,"bid":279,"ask":284,"last":284,"change":279,"changePercent":9,"volume":279,"openInterest":289,"open_interest":289,"iv":286,"implied_volatility":286,"delta":279,"gamma":279,"theta":302,"vega":279,"rho":279,"in_the_money":88},"AAL   261002P00006000",-0.001487,{"strike":304,"call":305,"put":314,"callItm":39,"putItm":88,"isAtm":88},7,{"contract_symbol":306,"symbol":306,"bid":269,"ask":307,"last":308,"change":309,"changePercent":9,"volume":310,"openInterest":311,"open_interest":311,"iv":278,"implied_volatility":278,"delta":177,"gamma":279,"theta":312,"vega":279,"rho":313,"in_the_money":39},"AAL   261002C00007000",6.25,6.04,-0.35,10,19,-0.000002,0.000176,{"contract_symbol":315,"symbol":315,"bid":279,"ask":284,"last":72,"change":279,"changePercent":9,"volume":279,"openInterest":316,"open_interest":316,"iv":286,"implied_volatility":286,"delta":279,"gamma":279,"theta":317,"vega":279,"rho":279,"in_the_money":88},"AAL   261002P00007000",2,-0.001735,{"strike":188,"call":319,"put":327,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":324,"changePercent":9,"volume":285,"openInterest":193,"open_interest":193,"iv":278,"implied_volatility":278,"delta":177,"gamma":279,"theta":325,"vega":279,"rho":326,"in_the_money":39},"AAL   261002C00008000",4.1,5.25,5.2,-0.14,-0.000004,0.000201,{"contract_symbol":328,"symbol":328,"bid":279,"ask":283,"last":283,"change":279,"changePercent":9,"volume":279,"openInterest":177,"open_interest":177,"iv":286,"implied_volatility":286,"delta":279,"gamma":279,"theta":329,"vega":279,"rho":279,"in_the_money":88},"AAL   261002P00008000",-0.001983,{"strike":331,"call":332,"put":341,"callItm":39,"putItm":88,"isAtm":88},9,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":337,"changePercent":9,"volume":338,"openInterest":296,"open_interest":296,"iv":278,"implied_volatility":278,"delta":177,"gamma":279,"theta":339,"vega":279,"rho":340,"in_the_money":39},"AAL   261002C00009000",3.45,4.25,4.2,-0.1,3,-0.000006,0.000226,{"contract_symbol":342,"symbol":342,"bid":279,"ask":283,"last":343,"change":279,"changePercent":9,"volume":279,"openInterest":316,"open_interest":316,"iv":286,"implied_volatility":286,"delta":279,"gamma":279,"theta":344,"vega":279,"rho":279,"in_the_money":88},"AAL   261002P00009000",0.08,-0.002232,{"strike":310,"call":346,"put":355,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":351,"changePercent":9,"volume":209,"openInterest":352,"open_interest":352,"iv":278,"implied_volatility":278,"delta":177,"gamma":279,"theta":353,"vega":279,"rho":354,"in_the_money":39},"AAL   261002C00010000",2.79,4.15,3.25,-0.3,62,-0.000008,0.000251,{"contract_symbol":356,"symbol":356,"bid":279,"ask":283,"last":283,"change":279,"changePercent":9,"volume":279,"openInterest":289,"open_interest":289,"iv":286,"implied_volatility":286,"delta":279,"gamma":279,"theta":357,"vega":279,"rho":279,"in_the_money":88},"AAL   261002P00010000",-0.002482,{"strike":359,"call":360,"put":370,"callItm":39,"putItm":88,"isAtm":88},10.5,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":365,"changePercent":9,"volume":366,"openInterest":367,"open_interest":367,"iv":278,"implied_volatility":278,"delta":177,"gamma":279,"theta":368,"vega":279,"rho":369,"in_the_money":39},"AAL   261002C00010500",2.27,3.5,2.75,-0.04,34,33,-0.00001,0.000264,{"contract_symbol":371,"symbol":371,"bid":279,"ask":166,"last":283,"change":279,"changePercent":9,"volume":279,"openInterest":372,"open_interest":372,"iv":286,"implied_volatility":286,"delta":279,"gamma":279,"theta":373,"vega":279,"rho":279,"in_the_money":88},"AAL   261002P00010500",97,-0.002607,{"strike":375,"call":376,"put":387,"callItm":39,"putItm":88,"isAtm":39},11,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":381,"changePercent":9,"volume":382,"openInterest":383,"open_interest":383,"iv":278,"implied_volatility":278,"delta":177,"gamma":384,"theta":385,"vega":279,"rho":386,"in_the_money":39},"AAL   261002C00011000",1.64,2.39,2.14,-0.21,53,35,0.000003,-0.000011,0.000277,{"contract_symbol":388,"symbol":388,"bid":279,"ask":53,"last":284,"change":279,"changePercent":9,"volume":279,"openInterest":389,"open_interest":389,"iv":286,"implied_volatility":286,"delta":368,"gamma":390,"theta":391,"vega":279,"rho":279,"in_the_money":88},"AAL   261002P00011000",1015,0.000084,-0.002732,{"strike":393,"call":394,"put":405,"callItm":39,"putItm":88,"isAtm":39},11.5,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":95,"changePercent":9,"volume":188,"openInterest":399,"open_interest":399,"iv":278,"implied_volatility":278,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":39},"AAL   261002C00011500",1.26,1.9,1.61,37,0.999921,0.000689,-0.000014,0.000002,0.000289,{"contract_symbol":406,"symbol":406,"bid":279,"ask":283,"last":166,"change":283,"changePercent":9,"volume":285,"openInterest":407,"open_interest":407,"iv":286,"implied_volatility":286,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":279,"in_the_money":88},"AAL   261002P00011500",417,-0.000714,0.004531,-0.002857,0.000016,{"strike":413,"call":414,"put":427,"callItm":39,"putItm":88,"isAtm":39},12,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":419,"changePercent":9,"volume":420,"openInterest":421,"open_interest":421,"iv":278,"implied_volatility":278,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":39},"AAL   261002C00012000",1.03,1.16,1.13,-0.25,222,152,0.994814,0.032528,-0.000763,0.000098,0.0003,{"contract_symbol":428,"symbol":428,"bid":279,"ask":284,"last":284,"change":279,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":286,"implied_volatility":286,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":88},"AAL   261002P00012000",261,3648,-0.015198,0.070243,-0.002983,0.000252,-0.000005,{"strike":437,"call":438,"put":450,"callItm":39,"putItm":88,"isAtm":39},12.5,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":295,"changePercent":9,"volume":213,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"AAL   261002C00012500",0.62,0.69,0.65,117,0.7275,0.910239,0.33869,-0.020202,0.001066,0.000284,{"contract_symbol":451,"symbol":451,"bid":279,"ask":284,"last":284,"change":279,"changePercent":9,"volume":452,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":353,"in_the_money":88},"AAL   261002P00012500",216,5584,0.4949,-0.025064,0.179944,-0.00311,0.000385,{"strike":460,"call":461,"put":474,"callItm":39,"putItm":88,"isAtm":39},13,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":381,"changePercent":9,"volume":466,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":39},"AAL   261002C00013000",0.2,0.25,0.22,917,4377,0.5645,0.6311,1.015957,-0.095708,0.002481,0.000203,{"contract_symbol":475,"symbol":475,"bid":476,"ask":343,"last":476,"change":283,"changePercent":9,"volume":477,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":88},"AAL   261002P00013000",0.07,4902,8453,0.4996,-0.353914,1.131703,-0.07972,0.002446,-0.000119,{"strike":486,"call":487,"put":498,"callItm":88,"putItm":39,"isAtm":39},13.5,{"contract_symbol":488,"symbol":488,"bid":283,"ask":166,"last":166,"change":489,"changePercent":9,"volume":490,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":88},"AAL   261002C00013500",-0.12,3534,10225,0.5134,0.135471,0.644573,-0.02287,0.001431,0.000044,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":503,"changePercent":9,"volume":504,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":39},"AAL   261002P00013500",0.35,0.4,0.39,0.13,654,6249,0.4197,-0.911765,0.579634,-0.011153,0.001052,-0.000311,{"strike":513,"call":514,"put":524,"callItm":88,"putItm":39,"isAtm":39},14,{"contract_symbol":515,"symbol":515,"bid":279,"ask":284,"last":166,"change":279,"changePercent":9,"volume":516,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":88},"AAL   261002C00014000",911,18701,0.604,0.016489,0.103386,-0.002326,0.00027,0.000005,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":464,"changePercent":9,"volume":529,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":411,"rho":535,"in_the_money":39},"AAL   261002P00014000",0.64,1.17,0.91,336,945,0.4045,-0.999305,0.009053,-0.00005,-0.000352,{"strike":537,"call":538,"put":546,"callItm":88,"putItm":39,"isAtm":39},14.5,{"contract_symbol":539,"symbol":539,"bid":279,"ask":284,"last":284,"change":279,"changePercent":9,"volume":233,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":473,"rho":545,"in_the_money":88},"AAL   261002C00014500",4695,0.8744,0.011851,0.053724,-0.002321,0.000004,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":465,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":39},"AAL   261002P00014500",0.83,1.5,1.39,96,128,0.5969,-0.999566,0.003966,-0.000044,0.00001,-0.000364,{"strike":193,"call":560,"put":567,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":561,"symbol":561,"bid":279,"ask":284,"last":284,"change":279,"changePercent":9,"volume":375,"openInterest":562,"open_interest":562,"iv":541,"implied_volatility":541,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":279,"in_the_money":88},"AAL   261002C00015000",35206,0.001202,0.006929,-0.002316,0.000026,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":573,"openInterest":399,"open_interest":399,"iv":553,"implied_volatility":553,"delta":574,"gamma":575,"theta":576,"vega":279,"rho":577,"in_the_money":39},"AAL   261002P00015000",1.62,2.16,1.93,0.16,89,-0.999996,0.000048,-0.000039,-0.000377,{"strike":579,"call":580,"put":586,"callItm":88,"putItm":39,"isAtm":39},15.5,{"contract_symbol":581,"symbol":581,"bid":279,"ask":284,"last":284,"change":279,"changePercent":9,"volume":279,"openInterest":582,"open_interest":582,"iv":541,"implied_volatility":541,"delta":583,"gamma":584,"theta":585,"vega":403,"rho":279,"in_the_money":88},"AAL   261002C00015500",1767,0.000077,0.000541,-0.002311,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":591,"changePercent":9,"volume":338,"openInterest":316,"open_interest":316,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":593,"vega":279,"rho":594,"in_the_money":39},"AAL   261002P00015500",1.94,3.2,2.37,0.38,-1,-0.000034,-0.00039,{"strike":276,"call":596,"put":601,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":597,"symbol":597,"bid":279,"ask":284,"last":284,"change":279,"changePercent":9,"volume":316,"openInterest":598,"open_interest":598,"iv":541,"implied_volatility":541,"delta":384,"gamma":599,"theta":600,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00016000",852,0.000027,-0.002307,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":606,"changePercent":9,"volume":607,"openInterest":311,"open_interest":311,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":608,"vega":279,"rho":609,"in_the_money":39},"AAL   261002P00016000",2.54,3.4,2.64,0.1,56,-0.00003,-0.000402,{"strike":611,"call":612,"put":617,"callItm":88,"putItm":39,"isAtm":88},16.5,{"contract_symbol":613,"symbol":613,"bid":279,"ask":284,"last":606,"change":279,"changePercent":9,"volume":279,"openInterest":614,"open_interest":614,"iv":541,"implied_volatility":541,"delta":279,"gamma":615,"theta":616,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00016500",98,0.000001,-0.002303,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":476,"changePercent":9,"volume":310,"openInterest":279,"open_interest":279,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":622,"vega":279,"rho":623,"in_the_money":39},"AAL   261002P00016500",2.84,4.5,3.44,-0.000026,-0.000415,{"strike":625,"call":626,"put":629,"callItm":88,"putItm":39,"isAtm":88},17,{"contract_symbol":627,"symbol":627,"bid":279,"ask":284,"last":166,"change":279,"changePercent":9,"volume":279,"openInterest":311,"open_interest":311,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":628,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00017000",-0.0023,{"contract_symbol":630,"symbol":630,"bid":338,"ask":631,"last":632,"change":106,"changePercent":9,"volume":331,"openInterest":304,"open_interest":304,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":633,"vega":279,"rho":634,"in_the_money":39},"AAL   261002P00017000",3.95,3.88,-0.000022,-0.000427,{"strike":636,"call":637,"put":641,"callItm":88,"putItm":39,"isAtm":88},17.5,{"contract_symbol":638,"symbol":638,"bid":279,"ask":284,"last":166,"change":279,"changePercent":9,"volume":279,"openInterest":639,"open_interest":639,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":640,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00017500",41,-0.002297,{"contract_symbol":642,"symbol":642,"bid":336,"ask":643,"last":644,"change":645,"changePercent":9,"volume":331,"openInterest":177,"open_interest":177,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":646,"vega":279,"rho":647,"in_the_money":39},"AAL   261002P00017500",5.4,4.34,0.32,-0.000018,-0.00044,{"strike":649,"call":650,"put":654,"callItm":88,"putItm":39,"isAtm":88},18,{"contract_symbol":651,"symbol":651,"bid":279,"ask":284,"last":284,"change":279,"changePercent":9,"volume":279,"openInterest":652,"open_interest":652,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":653,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00018000",304,-0.002294,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":502,"changePercent":9,"volume":188,"openInterest":269,"open_interest":269,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":659,"vega":279,"rho":660,"in_the_money":39},"AAL   261002P00018000",3.85,4.95,4.85,-0.000015,-0.000452,{"strike":662,"call":663,"put":667,"callItm":88,"putItm":39,"isAtm":88},18.5,{"contract_symbol":664,"symbol":664,"bid":279,"ask":284,"last":284,"change":279,"changePercent":9,"volume":279,"openInterest":665,"open_interest":665,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":666,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00018500",112,-0.002291,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":53,"changePercent":9,"volume":513,"openInterest":279,"open_interest":279,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":672,"vega":279,"rho":673,"in_the_money":39},"AAL   261002P00018500",4.45,6.5,5.3,-0.000012,-0.000465,{"strike":311,"call":675,"put":678,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":676,"symbol":676,"bid":279,"ask":284,"last":284,"change":279,"changePercent":9,"volume":279,"openInterest":289,"open_interest":289,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":677,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00019000",-0.002289,{"contract_symbol":679,"symbol":679,"bid":658,"ask":680,"last":681,"change":682,"changePercent":9,"volume":649,"openInterest":279,"open_interest":279,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":368,"vega":279,"rho":683,"in_the_money":39},"AAL   261002P00019000",7.1,6.17,0.52,-0.000478,{"strike":685,"call":686,"put":690,"callItm":88,"putItm":39,"isAtm":88},19.5,{"contract_symbol":687,"symbol":687,"bid":279,"ask":284,"last":688,"change":279,"changePercent":9,"volume":279,"openInterest":285,"open_interest":285,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":689,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00019500",0.27,-0.002287,{"contract_symbol":691,"symbol":691,"bid":671,"ask":692,"last":693,"change":694,"changePercent":9,"volume":289,"openInterest":316,"open_interest":316,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":353,"vega":279,"rho":695,"in_the_money":39},"AAL   261002P00019500",7.6,6.61,0.51,-0.00049,{"strike":697,"call":698,"put":701,"callItm":88,"putItm":39,"isAtm":88},20,{"contract_symbol":699,"symbol":699,"bid":279,"ask":284,"last":283,"change":279,"changePercent":9,"volume":279,"openInterest":316,"open_interest":316,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":700,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00020000",-0.002286,{"contract_symbol":702,"symbol":702,"bid":307,"ask":703,"last":704,"change":171,"changePercent":9,"volume":338,"openInterest":338,"open_interest":338,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":339,"vega":279,"rho":705,"in_the_money":39},"AAL   261002P00020000",8.15,7.35,-0.000503,{"strike":707,"call":708,"put":711,"callItm":88,"putItm":39,"isAtm":88},20.5,{"contract_symbol":709,"symbol":709,"bid":279,"ask":284,"last":9,"change":9,"changePercent":9,"volume":279,"openInterest":279,"open_interest":279,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":710,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00020500",-0.002284,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":716,"changePercent":9,"volume":177,"openInterest":316,"open_interest":316,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":325,"vega":279,"rho":717,"in_the_money":39},"AAL   261002P00020500",6.3,9.05,7.66,0.3,-0.000515,{"strike":52,"call":719,"put":722,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":720,"symbol":720,"bid":279,"ask":284,"last":9,"change":9,"changePercent":9,"volume":279,"openInterest":279,"open_interest":279,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":721,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00021000",-0.002283,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":727,"changePercent":9,"volume":193,"openInterest":316,"open_interest":316,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":728,"vega":279,"rho":729,"in_the_money":39},"AAL   261002P00021000",6.8,9.15,8.46,0.77,-0.000003,-0.000528,{"strike":197,"call":731,"put":734,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":732,"symbol":732,"bid":279,"ask":284,"last":9,"change":9,"changePercent":9,"volume":279,"openInterest":279,"open_interest":279,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":733,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00022000",-0.002282,{"contract_symbol":735,"symbol":735,"bid":188,"ask":736,"last":737,"change":738,"changePercent":9,"volume":513,"openInterest":279,"open_interest":279,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":298,"vega":279,"rho":739,"in_the_money":39},"AAL   261002P00022000",10.45,9.39,0.82,-0.000553,{"strike":741,"call":742,"put":745,"callItm":88,"putItm":39,"isAtm":88},23,{"contract_symbol":743,"symbol":743,"bid":279,"ask":465,"last":9,"change":9,"changePercent":9,"volume":279,"openInterest":279,"open_interest":279,"iv":541,"implied_volatility":541,"delta":279,"gamma":279,"theta":744,"vega":279,"rho":279,"in_the_money":88},"AAL   261002C00023000",-0.002281,{"contract_symbol":746,"symbol":746,"bid":747,"ask":413,"last":748,"change":279,"changePercent":9,"volume":279,"openInterest":279,"open_interest":279,"iv":553,"implied_volatility":553,"delta":592,"gamma":279,"theta":279,"vega":279,"rho":749,"in_the_money":39},"AAL   261002P00023000",8.95,9.57,-0.000578,"2026-10-01T22:00:14.291570+00:00"]