[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAOI":3,"homepage-market-summary":30,"stock-options-AAOI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AAOI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Applied Optoelectronics, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Applied Optoelectronics Inc is a provider of fiber-optic networking products, for four networking end-markets; internet data center, CATV, telecom, and FTTH. The Company designs and manufactures a wide range of optical communications products at varying levels of integration, from components, subassemblies, and modules to meet turn-key equipment. Through direct sales personnel, and manufacturing teams in the United States, China, and Taiwan, the company coordinates with customers to determine product design, qualifications, and performance. The Company has manufacturing and research and development facilities located in the U.S., Taiwan, and China.","4,691","Sugar Land, 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},107.32,99.67,108.28,97.77,99.26,8.06,8.12,11206483.626807,165565,105.0744,233.67,1.48,1888291.5414847713,45.6,3275,{"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":243,"updated_at":2070,"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",1.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},35833,44793,0.27,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239],{"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},"2027-03-19",169,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",259,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2028-01-21",477,"280121",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-06-16",624,"280616",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",841,"290119",[244,260,273,290,304,317,330,343,361,376,393,408,421,441,460,481,500,519,541,563,586,607,628,650,672,696,721,743,769,795,822,848,873,900,928,955,982,1009,1037,1064,1093,1122,1147,1175,1201,1225,1251,1274,1301,1322,1344,1367,1388,1414,1433,1454,1473,1491,1512,1530,1547,1564,1584,1605,1622,1638,1656,1673,1690,1707,1721,1733,1748,1763,1777,1790,1802,1814,1828,1841,1854,1867,1881,1894,1907,1921,1933,1944,1956,1968,1979,1990,2002,2013,2024,2036,2048,2059],{"strike":245,"call":246,"put":254,"callItm":39,"putItm":88,"isAtm":88},60,{"contract_symbol":247,"symbol":247,"bid":28,"ask":248,"last":249,"change":250,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":177,"gamma":250,"theta":250,"vega":250,"rho":253,"in_the_money":39},"AAOI  261002C00060000",49,40.6,0,2,1.3018,0.001514,{"contract_symbol":255,"symbol":255,"bid":250,"ask":72,"last":256,"change":250,"changePercent":9,"volume":250,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":259,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002P00060000",0.01,170,1.3976,-0.01468,{"strike":261,"call":262,"put":269,"callItm":39,"putItm":88,"isAtm":88},65,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":252,"implied_volatility":252,"delta":177,"gamma":250,"theta":267,"vega":250,"rho":268,"in_the_money":39},"AAOI  261002C00065000",40.4,44.1,34.74,-0.000004,0.00164,{"contract_symbol":270,"symbol":270,"bid":250,"ask":72,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":271,"open_interest":271,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":272,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002P00065000",14,-0.016371,{"strike":274,"call":275,"put":285,"callItm":39,"putItm":88,"isAtm":88},70,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":280,"changePercent":9,"volume":281,"openInterest":282,"open_interest":282,"iv":252,"implied_volatility":252,"delta":177,"gamma":250,"theta":283,"vega":250,"rho":284,"in_the_money":39},"AAOI  261002C00070000",35.3,38.9,37.74,5.97,387,6,-0.000008,0.001766,{"contract_symbol":286,"symbol":286,"bid":250,"ask":72,"last":287,"change":38,"changePercent":9,"volume":177,"openInterest":288,"open_interest":288,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":289,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002P00070000",0.22,334,-0.018237,{"strike":291,"call":292,"put":301,"callItm":39,"putItm":88,"isAtm":88},71,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":297,"changePercent":9,"volume":281,"openInterest":298,"open_interest":298,"iv":252,"implied_volatility":252,"delta":177,"gamma":250,"theta":299,"vega":250,"rho":300,"in_the_money":39},"AAOI  261002C00071000",34.9,38,36.75,10.38,32,-0.000009,0.001791,{"contract_symbol":302,"symbol":302,"bid":250,"ask":72,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":303,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002P00071000",-0.01862,{"strike":305,"call":306,"put":313,"callItm":39,"putItm":88,"isAtm":88},72,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":250,"changePercent":9,"volume":250,"openInterest":298,"open_interest":298,"iv":252,"implied_volatility":252,"delta":177,"gamma":250,"theta":311,"vega":250,"rho":312,"in_the_money":39},"AAOI  261002C00072000",33.3,36.9,25.42,-0.00001,0.001817,{"contract_symbol":314,"symbol":314,"bid":250,"ask":72,"last":53,"change":250,"changePercent":9,"volume":250,"openInterest":315,"open_interest":315,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":316,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002P00072000",13,-0.019005,{"strike":318,"call":319,"put":327,"callItm":39,"putItm":88,"isAtm":88},73,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":250,"changePercent":9,"volume":250,"openInterest":324,"open_interest":324,"iv":252,"implied_volatility":252,"delta":177,"gamma":250,"theta":325,"vega":250,"rho":326,"in_the_money":39},"AAOI  261002C00073000",32.7,35.9,28.85,128,-0.000012,0.001842,{"contract_symbol":328,"symbol":328,"bid":250,"ask":72,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":329,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002P00073000",-0.01939,{"strike":331,"call":332,"put":340,"callItm":39,"putItm":88,"isAtm":88},74,{"contract_symbol":333,"symbol":333,"bid":298,"ask":334,"last":335,"change":336,"changePercent":9,"volume":337,"openInterest":324,"open_interest":324,"iv":252,"implied_volatility":252,"delta":177,"gamma":250,"theta":338,"vega":250,"rho":339,"in_the_money":39},"AAOI  261002C00074000",34.6,33.33,0.88,350,-0.000015,0.001867,{"contract_symbol":341,"symbol":341,"bid":250,"ask":72,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":52,"open_interest":52,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":342,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002P00074000",-0.019776,{"strike":344,"call":345,"put":354,"callItm":39,"putItm":88,"isAtm":88},75,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":337,"openInterest":351,"open_interest":351,"iv":252,"implied_volatility":252,"delta":177,"gamma":250,"theta":352,"vega":250,"rho":353,"in_the_money":39},"AAOI  261002C00075000",31.1,33.6,32.34,10.04,181,-0.000051,0.001892,{"contract_symbol":355,"symbol":355,"bid":250,"ask":72,"last":356,"change":357,"changePercent":9,"volume":358,"openInterest":359,"open_interest":359,"iv":258,"implied_volatility":258,"delta":250,"gamma":250,"theta":360,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002P00075000",0.07,0.02,7,227,-0.020161,{"strike":362,"call":363,"put":371,"callItm":39,"putItm":88,"isAtm":88},76,{"contract_symbol":364,"symbol":364,"bid":365,"ask":321,"last":366,"change":367,"changePercent":9,"volume":177,"openInterest":368,"open_interest":368,"iv":252,"implied_volatility":252,"delta":177,"gamma":250,"theta":369,"vega":250,"rho":370,"in_the_money":39},"AAOI  261002C00076000",29.9,25,3.65,205,-0.000168,0.001918,{"contract_symbol":372,"symbol":372,"bid":250,"ask":72,"last":256,"change":250,"changePercent":9,"volume":250,"openInterest":373,"open_interest":373,"iv":258,"implied_volatility":258,"delta":374,"gamma":250,"theta":375,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002P00076000",4,-0.000001,-0.020547,{"strike":377,"call":378,"put":387,"callItm":39,"putItm":88,"isAtm":88},77,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":383,"changePercent":9,"volume":177,"openInterest":384,"open_interest":384,"iv":252,"implied_volatility":252,"delta":177,"gamma":250,"theta":385,"vega":250,"rho":386,"in_the_money":39},"AAOI  261002C00077000",28.7,31.7,24,-0.59,31,-0.000416,0.001943,{"contract_symbol":388,"symbol":388,"bid":250,"ask":72,"last":389,"change":250,"changePercent":9,"volume":250,"openInterest":390,"open_interest":390,"iv":258,"implied_volatility":258,"delta":374,"gamma":391,"theta":392,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002P00077000",0.38,3,0.000001,-0.020933,{"strike":217,"call":394,"put":403,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":250,"changePercent":9,"volume":250,"openInterest":399,"open_interest":399,"iv":252,"implied_volatility":252,"delta":400,"gamma":391,"theta":401,"vega":250,"rho":402,"in_the_money":39},"AAOI  261002C00078000",27.7,30.9,21.02,79,0.999999,-0.000843,0.001968,{"contract_symbol":404,"symbol":404,"bid":250,"ask":72,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":405,"open_interest":405,"iv":258,"implied_volatility":258,"delta":267,"gamma":406,"theta":407,"vega":391,"rho":250,"in_the_money":88},"AAOI  261002P00078000",16,0.000002,-0.021319,{"strike":399,"call":409,"put":416,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":410,"symbol":410,"bid":411,"ask":365,"last":412,"change":250,"changePercent":9,"volume":250,"openInterest":399,"open_interest":399,"iv":252,"implied_volatility":252,"delta":413,"gamma":391,"theta":414,"vega":250,"rho":415,"in_the_money":39},"AAOI  261002C00079000",26.7,20.09,0.999998,-0.001499,0.001993,{"contract_symbol":417,"symbol":417,"bid":250,"ask":72,"last":418,"change":250,"changePercent":9,"volume":250,"openInterest":390,"open_interest":390,"iv":258,"implied_volatility":258,"delta":283,"gamma":419,"theta":420,"vega":406,"rho":250,"in_the_money":88},"AAOI  261002P00079000",0.09,0.000005,-0.021706,{"strike":422,"call":423,"put":433,"callItm":39,"putItm":88,"isAtm":88},80,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":250,"changePercent":9,"volume":250,"openInterest":428,"open_interest":428,"iv":252,"implied_volatility":252,"delta":429,"gamma":430,"theta":431,"vega":391,"rho":432,"in_the_money":39},"AAOI  261002C00080000",25.5,28.9,17.85,33,0.999995,0.000003,-0.002432,0.002019,{"contract_symbol":434,"symbol":434,"bid":250,"ask":72,"last":357,"change":256,"changePercent":9,"volume":435,"openInterest":436,"open_interest":436,"iv":258,"implied_volatility":258,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":250,"in_the_money":88},"AAOI  261002P00080000",30,806,-0.000018,0.000011,-0.022093,0.000004,{"strike":442,"call":443,"put":452,"callItm":39,"putItm":88,"isAtm":88},81,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":250,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":448,"gamma":449,"theta":450,"vega":430,"rho":451,"in_the_money":39},"AAOI  261002C00081000",24.8,27.9,21.35,0.999989,0.000007,-0.003692,0.002044,{"contract_symbol":453,"symbol":453,"bid":250,"ask":72,"last":454,"change":166,"changePercent":9,"volume":251,"openInterest":455,"open_interest":455,"iv":258,"implied_volatility":258,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":250,"in_the_money":88},"AAOI  261002P00081000",0.13,176,-0.000038,0.000021,-0.022481,0.000009,{"strike":461,"call":462,"put":472,"callItm":39,"putItm":88,"isAtm":88},82,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":250,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":39},"AAOI  261002C00082000",23.8,26.9,14.95,0.999975,0.000016,-0.00532,0.000006,0.002069,{"contract_symbol":473,"symbol":473,"bid":250,"ask":72,"last":357,"change":474,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":258,"implied_volatility":258,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":250,"in_the_money":88},"AAOI  261002P00082000",-0.05,9,857,-0.000079,0.000042,-0.02287,0.000017,{"strike":482,"call":483,"put":493,"callItm":39,"putItm":88,"isAtm":88},83,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":250,"changePercent":9,"volume":250,"openInterest":390,"open_interest":390,"iv":252,"implied_volatility":252,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":39},"AAOI  261002C00083000",22.7,25.9,14.05,0.999945,0.000032,-0.007253,0.000012,0.002094,{"contract_symbol":494,"symbol":494,"bid":250,"ask":72,"last":53,"change":116,"changePercent":9,"volume":495,"openInterest":496,"open_interest":496,"iv":258,"implied_volatility":258,"delta":497,"gamma":498,"theta":499,"vega":489,"rho":250,"in_the_money":88},"AAOI  261002P00083000",5,40,-0.000155,0.00008,-0.023259,{"strike":501,"call":502,"put":513,"callItm":39,"putItm":88,"isAtm":88},84,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":507,"changePercent":9,"volume":373,"openInterest":282,"open_interest":282,"iv":252,"implied_volatility":252,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":39},"AAOI  261002C00084000",21.9,24.9,19.27,4.7,0.999885,0.000065,-0.009363,0.000024,0.002119,{"contract_symbol":514,"symbol":514,"bid":250,"ask":72,"last":157,"change":250,"changePercent":9,"volume":250,"openInterest":461,"open_interest":461,"iv":258,"implied_volatility":258,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":374,"in_the_money":88},"AAOI  261002P00084000",-0.000296,0.000146,-0.02365,0.000058,{"strike":520,"call":521,"put":531,"callItm":39,"putItm":88,"isAtm":88},85,{"contract_symbol":522,"symbol":522,"bid":52,"ask":464,"last":523,"change":524,"changePercent":9,"volume":495,"openInterest":525,"open_interest":525,"iv":252,"implied_volatility":252,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":39},"AAOI  261002C00085000",22.36,8.71,102,0.99977,0.000124,-0.011524,0.000046,0.002144,{"contract_symbol":532,"symbol":532,"bid":250,"ask":533,"last":166,"change":534,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":258,"implied_volatility":258,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":374,"in_the_money":88},"AAOI  261002P00085000",0.45,-0.07,116,1482,-0.000543,0.000256,-0.024042,0.000103,{"strike":542,"call":543,"put":554,"callItm":39,"putItm":88,"isAtm":88},86,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":548,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":252,"implied_volatility":252,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"AAOI  261002C00086000",20.3,22.9,21.43,10.69,0.999556,0.000228,-0.013687,0.000085,0.002169,{"contract_symbol":555,"symbol":555,"bid":250,"ask":556,"last":166,"change":534,"changePercent":9,"volume":52,"openInterest":557,"open_interest":557,"iv":258,"implied_volatility":258,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":88},"AAOI  261002P00086000",0.35,121,-0.000966,0.000436,-0.024436,0.000175,-0.000003,{"strike":564,"call":565,"put":575,"callItm":39,"putItm":88,"isAtm":88},87,{"contract_symbol":566,"symbol":566,"bid":567,"ask":504,"last":568,"change":9,"changePercent":9,"volume":569,"openInterest":250,"open_interest":250,"iv":252,"implied_volatility":252,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":39},"AAOI  261002C00087000",18.4,18.15,42,0.999175,0.000405,-0.015849,0.000151,0.002193,{"contract_symbol":576,"symbol":576,"bid":250,"ask":577,"last":578,"change":579,"changePercent":9,"volume":251,"openInterest":580,"open_interest":580,"iv":258,"implied_volatility":258,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":88},"AAOI  261002P00087000",0.3,0.16,0.06,318,-0.001664,0.000716,-0.024831,0.000287,-0.000005,{"strike":587,"call":588,"put":599,"callItm":39,"putItm":88,"isAtm":88},88,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":593,"changePercent":9,"volume":569,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":39},"AAOI  261002C00088000",17.5,20.9,17.2,2.6,0.998521,0.000691,-0.018012,0.000258,0.002216,{"contract_symbol":600,"symbol":600,"bid":250,"ask":601,"last":166,"change":602,"changePercent":9,"volume":305,"openInterest":233,"open_interest":233,"iv":258,"implied_volatility":258,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":283,"in_the_money":88},"AAOI  261002P00088000",0.15,-0.12,-0.002777,0.00114,-0.025227,0.000457,{"strike":608,"call":609,"put":621,"callItm":39,"putItm":88,"isAtm":88},89,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":614,"changePercent":9,"volume":188,"openInterest":615,"open_interest":615,"iv":252,"implied_volatility":252,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":39},"AAOI  261002C00089000",16.7,19.4,18.1,3.92,23,0.997439,0.001137,-0.020175,0.000425,0.002239,{"contract_symbol":622,"symbol":622,"bid":250,"ask":72,"last":53,"change":602,"changePercent":9,"volume":384,"openInterest":623,"open_interest":623,"iv":258,"implied_volatility":258,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":325,"in_the_money":88},"AAOI  261002P00089000",507,-0.0045,0.001758,-0.025934,0.000705,{"strike":629,"call":630,"put":640,"callItm":39,"putItm":88,"isAtm":88},90,{"contract_symbol":631,"symbol":631,"bid":632,"ask":567,"last":592,"change":633,"changePercent":9,"volume":634,"openInterest":501,"open_interest":501,"iv":252,"implied_volatility":252,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"AAOI  261002C00090000",15.7,9.3,174,0.995711,0.001808,-0.022339,0.000676,0.002259,{"contract_symbol":641,"symbol":641,"bid":250,"ask":72,"last":53,"change":642,"changePercent":9,"volume":643,"openInterest":644,"open_interest":644,"iv":258,"implied_volatility":258,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":88},"AAOI  261002P00090000",-0.21,389,1327,-0.007086,0.002631,-0.030399,0.001055,-0.00002,{"strike":651,"call":652,"put":662,"callItm":39,"putItm":88,"isAtm":88},91,{"contract_symbol":653,"symbol":653,"bid":654,"ask":590,"last":655,"change":656,"changePercent":9,"volume":261,"openInterest":495,"open_interest":495,"iv":252,"implied_volatility":252,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":39},"AAOI  261002C00091000",14.6,16.25,9.85,0.993042,0.002779,-0.024502,0.001038,0.002277,{"contract_symbol":663,"symbol":663,"bid":250,"ask":664,"last":72,"change":665,"changePercent":9,"volume":305,"openInterest":666,"open_interest":666,"iv":258,"implied_volatility":258,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":88},"AAOI  261002P00091000",0.25,-0.32,234,-0.010852,0.003823,-0.037365,0.001533,-0.00003,{"strike":673,"call":674,"put":685,"callItm":39,"putItm":88,"isAtm":88},92,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":679,"changePercent":9,"volume":495,"openInterest":188,"open_interest":188,"iv":252,"implied_volatility":252,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":39},"AAOI  261002C00092000",13.8,16.9,8.6,2.35,0.989056,0.004134,-0.026666,0.001545,0.002291,{"contract_symbol":686,"symbol":686,"bid":250,"ask":687,"last":72,"change":688,"changePercent":9,"volume":689,"openInterest":690,"open_interest":690,"iv":258,"implied_volatility":258,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":88},"AAOI  261002P00092000",0.1,-0.35,137,529,-0.016185,0.005399,-0.044378,0.002166,-0.000045,{"strike":697,"call":698,"put":710,"callItm":39,"putItm":88,"isAtm":88},93,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":703,"changePercent":9,"volume":358,"openInterest":475,"open_interest":475,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":39},"AAOI  261002C00093000",12.6,15.9,13.55,7.28,1.2309,0.987642,0.004858,-0.02883,0.001716,0.002313,{"contract_symbol":711,"symbol":711,"bid":250,"ask":712,"last":72,"change":713,"changePercent":9,"volume":455,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":88},"AAOI  261002P00093000",0.2,-0.6,570,1.3383,-0.019185,0.006519,-0.051392,0.002504,-0.000053,{"strike":722,"call":723,"put":733,"callItm":39,"putItm":88,"isAtm":88},94,{"contract_symbol":724,"symbol":724,"bid":65,"ask":193,"last":725,"change":726,"changePercent":9,"volume":405,"openInterest":52,"open_interest":52,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":39},"AAOI  261002C00094000",13.69,7.49,1.1584,0.98606,0.005729,-0.030996,0.001905,0.002334,{"contract_symbol":734,"symbol":734,"bid":72,"ask":712,"last":72,"change":94,"changePercent":9,"volume":735,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":88},"AAOI  261002P00094000",294,606,1.2738,-0.022471,0.00783,-0.058407,0.002863,-0.000062,{"strike":744,"call":745,"put":758,"callItm":39,"putItm":88,"isAtm":88},95,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":750,"changePercent":9,"volume":422,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":39},"AAOI  261002C00095000",11,13.9,13.2,7.7,118,1.0842,0.984273,0.006791,-0.033162,0.002113,0.002354,{"contract_symbol":759,"symbol":759,"bid":250,"ask":72,"last":53,"change":760,"changePercent":9,"volume":761,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":88},"AAOI  261002P00095000",-0.96,711,1957,1.205,-0.026111,0.009389,-0.065423,0.003247,-0.000072,{"strike":770,"call":771,"put":784,"callItm":39,"putItm":88,"isAtm":88},96,{"contract_symbol":772,"symbol":772,"bid":773,"ask":315,"last":774,"change":775,"changePercent":9,"volume":776,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":39},"AAOI  261002C00096000",10.1,11.35,5.75,19,59,1.0226,0.980949,0.008481,-0.03875,0.002489,0.00237,{"contract_symbol":785,"symbol":785,"bid":250,"ask":664,"last":356,"change":786,"changePercent":9,"volume":787,"openInterest":788,"open_interest":788,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":88},"AAOI  261002P00096000",-1.3,103,341,1.1355,-0.030531,0.01135,-0.073572,0.003699,-0.000084,{"strike":796,"call":797,"put":811,"callItm":39,"putItm":88,"isAtm":88},97,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":801,"change":802,"changePercent":9,"volume":803,"openInterest":804,"open_interest":804,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":39},"AAOI  261002C00097000",8.8,10.9,10.36,5.6,26,112,1.0713,0.963213,0.014024,-0.085836,0.004312,0.002346,{"contract_symbol":812,"symbol":812,"bid":72,"ask":687,"last":418,"change":813,"changePercent":9,"volume":814,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":88},"AAOI  261002P00097000",-1.36,509,305,1.0934,-0.039696,0.01462,-0.09566,0.004588,-0.000109,{"strike":823,"call":824,"put":837,"callItm":39,"putItm":88,"isAtm":88},98,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":829,"changePercent":9,"volume":261,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":39},"AAOI  261002C00098000",7.6,10.8,9.29,5.66,559,1.1099,0.938839,0.020338,-0.160539,0.006478,0.002304,{"contract_symbol":838,"symbol":838,"bid":687,"ask":556,"last":106,"change":839,"changePercent":9,"volume":840,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":88},"AAOI  261002P00098000",-1.9,457,365,1.0614,-0.053351,0.019099,-0.130722,0.005818,-0.000147,{"strike":849,"call":850,"put":862,"callItm":39,"putItm":88,"isAtm":88},99,{"contract_symbol":851,"symbol":851,"bid":358,"ask":852,"last":853,"change":854,"changePercent":9,"volume":580,"openInterest":855,"open_interest":855,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":39},"AAOI  261002C00099000",9.9,8.3,5.24,222,1.1026,0.914912,0.026365,-0.235744,0.008343,0.002263,{"contract_symbol":863,"symbol":863,"bid":250,"ask":556,"last":578,"change":864,"changePercent":9,"volume":865,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":88},"AAOI  261002P00099000",-1.99,172,277,1.0362,-0.07269,0.024898,-0.183459,0.007404,-0.0002,{"strike":874,"call":875,"put":889,"callItm":39,"putItm":88,"isAtm":88},100,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":880,"changePercent":9,"volume":881,"openInterest":882,"open_interest":882,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":39},"AAOI  261002C00100000",7.3,7.8,7.27,4.67,981,1035,1.0683,0.890019,0.032852,-0.31095,0.010072,0.002219,{"contract_symbol":890,"symbol":890,"bid":601,"ask":664,"last":38,"change":891,"changePercent":9,"volume":892,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":88},"AAOI  261002P00100000",-2.94,1811,1033,1.0256,-0.101077,0.032191,-0.269265,0.009476,-0.000279,{"strike":901,"call":902,"put":915,"callItm":39,"putItm":88,"isAtm":88},101,{"contract_symbol":903,"symbol":903,"bid":904,"ask":878,"last":905,"change":906,"changePercent":9,"volume":907,"openInterest":908,"open_interest":908,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":39},"AAOI  261002C00101000",5.3,6.5,4.4,239,348,1.0144,0.862965,0.040365,-0.386158,0.011751,0.00217,{"contract_symbol":916,"symbol":916,"bid":664,"ask":917,"last":918,"change":919,"changePercent":9,"volume":920,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":88},"AAOI  261002P00101000",0.4,0.32,-3.45,433,178,1.0015,-0.134115,0.040285,-0.371141,0.011579,-0.00037,{"strike":525,"call":929,"put":942,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":904,"change":933,"changePercent":9,"volume":934,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":39},"AAOI  261002C00102000",5.4,6.2,3.5,255,373,0.9472,0.831649,0.049556,-0.465502,0.013472,0.002109,{"contract_symbol":943,"symbol":943,"bid":577,"ask":944,"last":945,"change":946,"changePercent":9,"volume":947,"openInterest":948,"open_interest":948,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":88},"AAOI  261002P00102000",0.55,0.5,-4.56,171,314,0.9617,-0.17183,0.049454,-0.485139,0.01365,-0.000475,{"strike":787,"call":956,"put":969,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":957,"symbol":957,"bid":958,"ask":904,"last":959,"change":960,"changePercent":9,"volume":961,"openInterest":962,"open_interest":962,"iv":963,"implied_volatility":963,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":39},"AAOI  261002C00103000",4.3,4.8,3.25,1930,466,0.904,0.785107,0.060314,-0.60622,0.015649,0.002005,{"contract_symbol":970,"symbol":970,"bid":945,"ask":971,"last":972,"change":973,"changePercent":9,"volume":974,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":88},"AAOI  261002P00103000",0.8,0.62,-4.18,495,211,0.9911,-0.234419,0.057798,-0.746059,0.01644,-0.00065,{"strike":983,"call":984,"put":996,"callItm":39,"putItm":88,"isAtm":88},104,{"contract_symbol":985,"symbol":985,"bid":933,"ask":507,"last":986,"change":987,"changePercent":9,"volume":988,"openInterest":989,"open_interest":989,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":39},"AAOI  261002C00104000",4.03,2.83,768,576,0.9333,0.712314,0.068206,-0.921681,0.018269,0.001827,{"contract_symbol":997,"symbol":997,"bid":998,"ask":177,"last":999,"change":1000,"changePercent":9,"volume":1001,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":88},"AAOI  261002P00104000",0.75,0.86,-5.16,301,143,1.0527,-0.307744,0.062355,-1.143509,0.01884,-0.000857,{"strike":1010,"call":1011,"put":1024,"callItm":39,"putItm":88,"isAtm":39},105,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1013,"change":1015,"changePercent":9,"volume":1016,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":39},"AAOI  261002C00105000",3.3,3.7,2.25,5114,2749,0.9988,0.631507,0.070466,-1.394459,0.0202,0.001623,{"contract_symbol":1025,"symbol":1025,"bid":177,"ask":1026,"last":1027,"change":1028,"changePercent":9,"volume":1029,"openInterest":1030,"open_interest":1030,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":88},"AAOI  261002P00105000",1.6,1.31,-5.49,426,270,1.0854,-0.377049,0.065324,-1.569974,0.020349,-0.001054,{"strike":221,"call":1038,"put":1052,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":1043,"changePercent":9,"volume":1044,"openInterest":1045,"open_interest":1045,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":39},"AAOI  261002C00106000",2.3,3.4,2.89,1.99,642,821,1.0434,0.556795,0.070648,-1.912986,0.021155,0.001434,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1054,"change":1056,"changePercent":9,"volume":804,"openInterest":1057,"open_interest":1057,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":88},"AAOI  261002P00106000",1.4,2.1,-6.12,35,1.0831,-0.444499,0.068091,-1.996937,0.021165,-0.001247,{"strike":1065,"call":1066,"put":1079,"callItm":39,"putItm":88,"isAtm":39},107,{"contract_symbol":1067,"symbol":1067,"bid":1068,"ask":593,"last":1069,"change":1070,"changePercent":9,"volume":1071,"openInterest":1072,"open_interest":1072,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":39},"AAOI  261002C00107000",2.2,2.43,1.78,1863,565,1.0545,0.485891,0.070578,-2.086351,0.021359,0.001255,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":1084,"changePercent":9,"volume":1085,"openInterest":1086,"open_interest":1086,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":88},"AAOI  261002P00107000",1.85,2.45,2.05,-7.25,119,28,1.1131,-0.512222,0.066869,-2.211654,0.021362,-0.001443,{"strike":1094,"call":1095,"put":1109,"callItm":88,"putItm":39,"isAtm":39},108,{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":1099,"change":1100,"changePercent":9,"volume":1101,"openInterest":1102,"open_interest":1102,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":88},"AAOI  261002C00108000",1.65,2.15,1.82,1.29,1010,637,1.068,0.417755,0.068238,-1.684617,0.020916,0.001082,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":1112,"last":1113,"change":1114,"changePercent":9,"volume":865,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":39},"AAOI  261002P00108000",2.4,3.2,2.8,-6.6,162,1.1464,-0.575202,0.063798,-1.848932,0.020991,-0.001629,{"strike":1123,"call":1124,"put":1136,"callItm":88,"putItm":39,"isAtm":39},109,{"contract_symbol":1125,"symbol":1125,"bid":1054,"ask":1097,"last":1126,"change":1127,"changePercent":9,"volume":1128,"openInterest":1129,"open_interest":1129,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":88},"AAOI  261002C00109000",1.35,0.9,342,580,1.0569,0.350484,0.065454,-1.298065,0.019853,0.00091,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1140,"change":601,"changePercent":9,"volume":251,"openInterest":201,"open_interest":201,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":39},"AAOI  261002P00109000",2.9,3.9,9.55,1.151,-0.636108,0.060897,-1.486212,0.020116,-0.001809,{"strike":1148,"call":1149,"put":1162,"callItm":88,"putItm":39,"isAtm":88},110,{"contract_symbol":1150,"symbol":1150,"bid":1151,"ask":179,"last":1152,"change":1153,"changePercent":9,"volume":1154,"openInterest":1155,"open_interest":1155,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":88},"AAOI  261002C00110000",1.15,1.2,0.85,7557,5055,1.0754,0.292692,0.059674,-1.031463,0.018417,0.000762,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":1139,"change":1166,"changePercent":9,"volume":1167,"openInterest":1168,"open_interest":1168,"iv":1169,"implied_volatility":1169,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":39},"AAOI  261002P00110000",3.6,4.5,-7.23,158,323,1.1284,-0.697525,0.057729,-1.129899,0.018696,-0.00199,{"strike":1176,"call":1177,"put":1189,"callItm":88,"putItm":39,"isAtm":88},111,{"contract_symbol":1178,"symbol":1178,"bid":1127,"ask":1179,"last":177,"change":1180,"changePercent":9,"volume":1181,"openInterest":1182,"open_interest":1182,"iv":1183,"implied_volatility":1183,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":1188,"in_the_money":88},"AAOI  261002C00111000",1.1,0.65,201,539,1.1122,0.24583,0.052859,-0.845571,0.016872,0.00064,{"contract_symbol":1190,"symbol":1190,"bid":1191,"ask":1192,"last":958,"change":1193,"changePercent":9,"volume":282,"openInterest":1194,"open_interest":1194,"iv":1195,"implied_volatility":1195,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":39},"AAOI  261002P00111000",4.2,5.2,-8.29,161,1.1184,-0.752868,0.052714,-0.85606,0.01692,-0.002157,{"strike":804,"call":1202,"put":1214,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1153,"last":971,"change":1205,"changePercent":9,"volume":1206,"openInterest":1207,"open_interest":1207,"iv":1208,"implied_volatility":1208,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":88},"AAOI  261002C00112000",0.7,0.53,732,404,1.1336,0.202961,0.046507,-0.672559,0.015131,0.000529,{"contract_symbol":1215,"symbol":1215,"bid":495,"ask":282,"last":1216,"change":1217,"changePercent":9,"volume":747,"openInterest":1218,"open_interest":1218,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":39},"AAOI  261002P00112000",6.31,-6.14,117,1.1469,-0.79413,0.046361,-0.692672,0.01526,-0.002289,{"strike":1226,"call":1227,"put":1238,"callItm":88,"putItm":39,"isAtm":88},113,{"contract_symbol":1228,"symbol":1228,"bid":533,"ask":998,"last":1229,"change":1230,"changePercent":9,"volume":1231,"openInterest":1002,"open_interest":1002,"iv":1232,"implied_volatility":1232,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":88},"AAOI  261002C00113000",0.57,0.37,437,1.1419,0.163638,0.040361,-0.516255,0.013227,0.000427,{"contract_symbol":1239,"symbol":1239,"bid":1240,"ask":1241,"last":1242,"change":1243,"changePercent":9,"volume":390,"openInterest":1244,"open_interest":1244,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":39},"AAOI  261002P00113000",5.8,6.8,11.24,-1.1,12,1.1885,-0.826119,0.040322,-0.579092,0.013753,-0.002398,{"strike":1252,"call":1253,"put":1263,"callItm":88,"putItm":39,"isAtm":88},114,{"contract_symbol":1254,"symbol":1254,"bid":917,"ask":944,"last":1255,"change":1256,"changePercent":9,"volume":1115,"openInterest":1218,"open_interest":1218,"iv":1257,"implied_volatility":1257,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1262,"in_the_money":88},"AAOI  261002C00114000",0.43,0.23,1.1295,0.125846,0.034179,-0.369554,0.01108,0.000329,{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":1266,"last":1267,"change":250,"changePercent":9,"volume":250,"openInterest":405,"open_interest":405,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":39},"AAOI  261002P00114000",6.3,8.5,14.8,1.2184,-0.855058,0.03491,-0.473097,0.012207,-0.002498,{"strike":1275,"call":1276,"put":1287,"callItm":88,"putItm":39,"isAtm":88},115,{"contract_symbol":1277,"symbol":1277,"bid":577,"ask":917,"last":46,"change":1278,"changePercent":9,"volume":1279,"openInterest":1280,"open_interest":1280,"iv":1281,"implied_volatility":1281,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":88},"AAOI  261002C00115000",0.14,1161,1170,1.1213,0.095072,0.028153,-0.261553,0.00906,0.000249,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":1291,"change":1292,"changePercent":9,"volume":1293,"openInterest":1294,"open_interest":1294,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":39},"AAOI  261002P00115000",6.9,10,8.67,-7.83,45,127,1.229,-0.883002,0.029843,-0.367227,0.010526,-0.002596,{"strike":535,"call":1302,"put":1312,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1303,"symbol":1303,"bid":72,"ask":533,"last":1304,"change":454,"changePercent":9,"volume":525,"openInterest":1305,"open_interest":1305,"iv":1306,"implied_volatility":1306,"delta":1307,"gamma":1308,"theta":1309,"vega":1310,"rho":1311,"in_the_money":88},"AAOI  261002C00116000",0.28,206,1.1322,0.073633,0.023013,-0.194958,0.007478,0.000193,{"contract_symbol":1313,"symbol":1313,"bid":878,"ask":1290,"last":1314,"change":250,"changePercent":9,"volume":250,"openInterest":1315,"open_interest":1315,"iv":1316,"implied_volatility":1316,"delta":1317,"gamma":1318,"theta":1319,"vega":1320,"rho":1321,"in_the_money":39},"AAOI  261002P00116000",18.3,20,1.219,-0.910173,0.024831,-0.265199,0.008687,-0.002692,{"strike":1218,"call":1323,"put":1333,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1324,"symbol":1324,"bid":687,"ask":664,"last":687,"change":250,"changePercent":9,"volume":1325,"openInterest":1326,"open_interest":1326,"iv":1327,"implied_volatility":1327,"delta":1328,"gamma":1329,"theta":1330,"vega":1331,"rho":1332,"in_the_money":88},"AAOI  261002C00117000",27,1727,1.1386,0.055823,0.018452,-0.141776,0.00603,0.000147,{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":1336,"last":1337,"change":250,"changePercent":9,"volume":250,"openInterest":495,"open_interest":495,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":39},"AAOI  261002P00117000",8.7,10.7,16.15,1.2397,-0.927328,0.020806,-0.209763,0.007403,-0.002762,{"strike":751,"call":1345,"put":1355,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1346,"symbol":1346,"bid":72,"ask":712,"last":687,"change":250,"changePercent":9,"volume":1347,"openInterest":1348,"open_interest":1348,"iv":1349,"implied_volatility":1349,"delta":1350,"gamma":1351,"theta":1352,"vega":1353,"rho":1354,"in_the_money":88},"AAOI  261002C00118000",163,354,1.1235,0.038878,0.01399,-0.092166,0.004511,0.000102,{"contract_symbol":1356,"symbol":1356,"bid":1357,"ask":1358,"last":1359,"change":1360,"changePercent":9,"volume":382,"openInterest":1086,"open_interest":1086,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":39},"AAOI  261002P00118000",9.6,11.9,11.46,-12.14,1.2903,-0.936743,0.01796,-0.185337,0.006651,-0.002812,{"strike":1085,"call":1368,"put":1378,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1369,"symbol":1369,"bid":250,"ask":712,"last":601,"change":72,"changePercent":9,"volume":1370,"openInterest":1371,"open_interest":1371,"iv":1372,"implied_volatility":1372,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":88},"AAOI  261002C00119000",135,177,1.1357,0.029233,0.010946,-0.067287,0.003568,0.000077,{"contract_symbol":1379,"symbol":1379,"bid":1336,"ask":1380,"last":1381,"change":250,"changePercent":9,"volume":250,"openInterest":271,"open_interest":271,"iv":1382,"implied_volatility":1382,"delta":1383,"gamma":1384,"theta":1385,"vega":1386,"rho":1387,"in_the_money":39},"AAOI  261002P00119000",13.3,22.91,1.3342,-0.945355,0.015484,-0.161473,0.005929,-0.00286,{"strike":1389,"call":1390,"put":1402,"callItm":88,"putItm":39,"isAtm":88},120,{"contract_symbol":1391,"symbol":1391,"bid":72,"ask":687,"last":1392,"change":1393,"changePercent":9,"volume":1394,"openInterest":1395,"open_interest":1395,"iv":1396,"implied_volatility":1396,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":88},"AAOI  261002C00120000",0.08,-0.02,1512,1571,1.1811,0.025105,0.009269,-0.058853,0.003142,0.000066,{"contract_symbol":1403,"symbol":1403,"bid":1404,"ask":1405,"last":315,"change":1406,"changePercent":9,"volume":271,"openInterest":1407,"open_interest":1407,"iv":1408,"implied_volatility":1408,"delta":1409,"gamma":1410,"theta":1411,"vega":1412,"rho":1413,"in_the_money":39},"AAOI  261002P00120000",11.2,14.7,-7.57,481,1.37,-0.953458,0.013269,-0.13761,0.005217,-0.002906,{"strike":557,"call":1415,"put":1423,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1416,"symbol":1416,"bid":250,"ask":712,"last":579,"change":256,"changePercent":9,"volume":747,"openInterest":689,"open_interest":689,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":88},"AAOI  261002C00121000",1.2217,0.021365,0.007823,-0.050718,0.002743,0.000056,{"contract_symbol":1424,"symbol":1424,"bid":1425,"ask":1426,"last":591,"change":250,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":39},"AAOI  261002P00121000",12.1,15.2,1.3963,-0.961195,0.011239,-0.113749,0.004504,-0.002952,{"strike":1434,"call":1435,"put":1443,"callItm":88,"putItm":39,"isAtm":88},122,{"contract_symbol":1436,"symbol":1436,"bid":250,"ask":687,"last":72,"change":250,"changePercent":9,"volume":495,"openInterest":865,"open_interest":865,"iv":1437,"implied_volatility":1437,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":88},"AAOI  261002C00122000",1.2557,0.01785,0.006534,-0.042584,0.002355,0.000047,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":1446,"last":1447,"change":250,"changePercent":9,"volume":250,"openInterest":495,"open_interest":495,"iv":1448,"implied_volatility":1448,"delta":1449,"gamma":1450,"theta":1451,"vega":1452,"rho":1453,"in_the_money":39},"AAOI  261002P00122000",13.1,16.3,27.78,1.4108,-0.968705,0.009324,-0.089889,0.003775,-0.002996,{"strike":1455,"call":1456,"put":1464,"callItm":88,"putItm":39,"isAtm":88},123,{"contract_symbol":1457,"symbol":1457,"bid":250,"ask":687,"last":1392,"change":166,"changePercent":9,"volume":1458,"openInterest":673,"open_interest":673,"iv":1437,"implied_volatility":1437,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":88},"AAOI  261002C00123000",17,0.012882,0.004937,-0.034452,0.001779,0.000034,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":611,"last":1467,"change":250,"changePercent":9,"volume":250,"openInterest":390,"open_interest":390,"iv":1448,"implied_volatility":1448,"delta":1468,"gamma":1469,"theta":1470,"vega":1471,"rho":1472,"in_the_money":39},"AAOI  261002P00123000",14.2,25.91,-0.975995,0.007474,-0.066031,0.003026,-0.003041,{"strike":1474,"call":1475,"put":1482,"callItm":88,"putItm":39,"isAtm":88},124,{"contract_symbol":1476,"symbol":1476,"bid":250,"ask":687,"last":356,"change":357,"changePercent":9,"volume":1244,"openInterest":1477,"open_interest":1477,"iv":1437,"implied_volatility":1437,"delta":1478,"gamma":1479,"theta":1480,"vega":1481,"rho":511,"in_the_money":88},"AAOI  261002C00124000",644,0.009184,0.003678,-0.026696,0.001325,{"contract_symbol":1483,"symbol":1483,"bid":1426,"ask":1484,"last":1485,"change":250,"changePercent":9,"volume":250,"openInterest":390,"open_interest":390,"iv":1448,"implied_volatility":1448,"delta":1486,"gamma":1487,"theta":1488,"vega":1489,"rho":1490,"in_the_money":39},"AAOI  261002P00124000",17.9,27.57,-0.981761,0.005924,-0.042173,0.002398,-0.003081,{"strike":1492,"call":1493,"put":1501,"callItm":88,"putItm":39,"isAtm":88},125,{"contract_symbol":1494,"symbol":1494,"bid":250,"ask":72,"last":601,"change":687,"changePercent":9,"volume":1495,"openInterest":1496,"open_interest":1496,"iv":1437,"implied_volatility":1437,"delta":1497,"gamma":1498,"theta":1499,"vega":1500,"rho":480,"in_the_money":88},"AAOI  261002C00125000",271,1635,0.006469,0.002702,-0.023504,0.000974,{"contract_symbol":1502,"symbol":1502,"bid":1503,"ask":1504,"last":1505,"change":1506,"changePercent":9,"volume":251,"openInterest":245,"open_interest":245,"iv":1448,"implied_volatility":1448,"delta":1507,"gamma":1508,"theta":1509,"vega":1510,"rho":1511,"in_the_money":39},"AAOI  261002P00125000",16.1,19.7,17.93,-7.2,-0.986269,0.004643,-0.018979,0.00188,-0.003118,{"strike":1513,"call":1514,"put":1520,"callItm":88,"putItm":39,"isAtm":88},126,{"contract_symbol":1515,"symbol":1515,"bid":250,"ask":971,"last":356,"change":116,"changePercent":9,"volume":373,"openInterest":1516,"open_interest":1516,"iv":1437,"implied_volatility":1437,"delta":1431,"gamma":1517,"theta":1518,"vega":1519,"rho":491,"in_the_money":88},"AAOI  261002C00126000",280,0.001958,-0.023349,0.000706,{"contract_symbol":1521,"symbol":1521,"bid":1522,"ask":1523,"last":1524,"change":250,"changePercent":9,"volume":250,"openInterest":390,"open_interest":390,"iv":1448,"implied_volatility":1448,"delta":1525,"gamma":1526,"theta":1527,"vega":1528,"rho":1529,"in_the_money":39},"AAOI  261002P00126000",17.1,20.7,25.08,-0.989757,0.003601,-0.004264,0.001458,-0.003152,{"strike":1294,"call":1531,"put":1538,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1532,"symbol":1532,"bid":250,"ask":917,"last":1392,"change":1393,"changePercent":9,"volume":390,"openInterest":1030,"open_interest":1030,"iv":1437,"implied_volatility":1437,"delta":1533,"gamma":1534,"theta":1535,"vega":1536,"rho":1537,"in_the_money":88},"AAOI  261002C00127000",0.003099,0.0014,-0.02325,0.000505,0.000008,{"contract_symbol":1539,"symbol":1539,"bid":613,"ask":1540,"last":1541,"change":250,"changePercent":9,"volume":250,"openInterest":373,"open_interest":373,"iv":1448,"implied_volatility":1448,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":39},"AAOI  261002P00127000",21.7,23.53,-0.992427,0.002763,-0.000406,0.001119,-0.003185,{"strike":324,"call":1548,"put":1554,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1549,"symbol":1549,"bid":250,"ask":1550,"last":72,"change":474,"changePercent":9,"volume":177,"openInterest":1389,"open_interest":1389,"iv":1437,"implied_volatility":1437,"delta":941,"gamma":1551,"theta":1552,"vega":1553,"rho":470,"in_the_money":88},"AAOI  261002C00128000",0.6,0.000989,-0.023152,0.000356,{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":1557,"last":1558,"change":250,"changePercent":9,"volume":250,"openInterest":282,"open_interest":282,"iv":1448,"implied_volatility":1448,"delta":1559,"gamma":1560,"theta":1561,"vega":1562,"rho":1563,"in_the_money":39},"AAOI  261002P00128000",19.2,21.6,32.85,-0.99445,0.002099,-0.000316,0.00085,-0.003215,{"strike":1565,"call":1566,"put":1574,"callItm":88,"putItm":39,"isAtm":88},129,{"contract_symbol":1567,"symbol":1567,"bid":250,"ask":1568,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":1569,"open_interest":1569,"iv":1437,"implied_volatility":1437,"delta":1570,"gamma":1571,"theta":1572,"vega":1573,"rho":440,"in_the_money":88},"AAOI  261002C00129000",1.75,18,0.001419,0.000689,-0.023056,0.000248,{"contract_symbol":1575,"symbol":1575,"bid":1576,"ask":1577,"last":1578,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1579,"gamma":1580,"theta":1581,"vega":1582,"rho":1583,"in_the_money":39},"AAOI  261002P00129000",20.2,22.6,28.82,-0.995968,0.001579,-0.000294,0.000639,-0.003244,{"strike":1585,"call":1586,"put":1593,"callItm":88,"putItm":39,"isAtm":88},130,{"contract_symbol":1587,"symbol":1587,"bid":250,"ask":101,"last":256,"change":1393,"changePercent":9,"volume":422,"openInterest":1588,"open_interest":1588,"iv":1437,"implied_volatility":1437,"delta":1589,"gamma":1590,"theta":1591,"vega":1592,"rho":406,"in_the_money":88},"AAOI  261002C00130000",792,0.000944,0.000475,-0.022961,0.000171,{"contract_symbol":1594,"symbol":1594,"bid":1595,"ask":1596,"last":1597,"change":1598,"changePercent":9,"volume":1599,"openInterest":422,"open_interest":422,"iv":1448,"implied_volatility":1448,"delta":1600,"gamma":1601,"theta":1602,"vega":1603,"rho":1604,"in_the_money":39},"AAOI  261002P00130000",21.1,24.7,23.6,-3.9,37,-0.997095,0.001176,-0.000273,0.000476,-0.003273,{"strike":1606,"call":1607,"put":1613,"callItm":88,"putItm":39,"isAtm":88},131,{"contract_symbol":1608,"symbol":1608,"bid":250,"ask":971,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":615,"open_interest":615,"iv":1437,"implied_volatility":1437,"delta":1609,"gamma":1610,"theta":1611,"vega":1612,"rho":406,"in_the_money":88},"AAOI  261002C00131000",0.000622,0.000323,-0.022868,0.000116,{"contract_symbol":1614,"symbol":1614,"bid":1615,"ask":1616,"last":1558,"change":250,"changePercent":9,"volume":250,"openInterest":177,"open_interest":177,"iv":1448,"implied_volatility":1448,"delta":1617,"gamma":1618,"theta":1619,"vega":1620,"rho":1621,"in_the_money":39},"AAOI  261002P00131000",22.1,25.2,-0.997925,0.000868,-0.000254,0.000351,-0.0033,{"strike":1623,"call":1624,"put":1629,"callItm":88,"putItm":39,"isAtm":88},132,{"contract_symbol":1625,"symbol":1625,"bid":250,"ask":72,"last":166,"change":1393,"changePercent":9,"volume":201,"openInterest":399,"open_interest":399,"iv":1437,"implied_volatility":1437,"delta":571,"gamma":1626,"theta":1627,"vega":1628,"rho":391,"in_the_money":88},"AAOI  261002C00132000",0.000217,-0.022775,0.000078,{"contract_symbol":1630,"symbol":1630,"bid":1631,"ask":411,"last":1616,"change":1632,"changePercent":9,"volume":282,"openInterest":251,"open_interest":251,"iv":1448,"implied_volatility":1448,"delta":1633,"gamma":1634,"theta":1635,"vega":1636,"rho":1637,"in_the_money":39},"AAOI  261002P00132000",23.1,-5.7,-0.998529,0.000634,-0.000236,0.000257,-0.003327,{"strike":1639,"call":1640,"put":1647,"callItm":88,"putItm":39,"isAtm":88},133,{"contract_symbol":1641,"symbol":1641,"bid":250,"ask":944,"last":578,"change":1642,"changePercent":9,"volume":251,"openInterest":382,"open_interest":382,"iv":1437,"implied_volatility":1437,"delta":1643,"gamma":1644,"theta":1645,"vega":1646,"rho":391,"in_the_money":88},"AAOI  261002C00133000",-0.09,0.000261,0.000145,-0.022684,0.000052,{"contract_symbol":1648,"symbol":1648,"bid":1649,"ask":1650,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1651,"gamma":1652,"theta":1653,"vega":1654,"rho":1655,"in_the_money":39},"AAOI  261002P00133000",24.1,26.8,-0.998966,0.000459,-0.000219,0.000186,-0.003353,{"strike":1657,"call":1658,"put":1664,"callItm":88,"putItm":39,"isAtm":88},134,{"contract_symbol":1659,"symbol":1659,"bid":250,"ask":944,"last":972,"change":1660,"changePercent":9,"volume":177,"openInterest":201,"open_interest":201,"iv":1437,"implied_volatility":1437,"delta":1661,"gamma":1662,"theta":1663,"vega":1463,"rho":250,"in_the_money":88},"AAOI  261002C00134000",0.56,0.000167,0.000095,-0.022595,{"contract_symbol":1665,"symbol":1665,"bid":1666,"ask":380,"last":1667,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1668,"gamma":1669,"theta":1670,"vega":1671,"rho":1672,"in_the_money":39},"AAOI  261002P00134000",25.1,34.03,-0.999279,0.00033,-0.000204,0.000134,-0.003379,{"strike":1370,"call":1674,"put":1680,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1675,"symbol":1675,"bid":250,"ask":944,"last":712,"change":687,"changePercent":9,"volume":177,"openInterest":1226,"open_interest":1226,"iv":1437,"implied_volatility":1437,"delta":1676,"gamma":1677,"theta":1678,"vega":1679,"rho":250,"in_the_money":88},"AAOI  261002C00135000",0.000105,0.000062,-0.022506,0.000022,{"contract_symbol":1681,"symbol":1681,"bid":1682,"ask":1683,"last":1684,"change":1685,"changePercent":9,"volume":366,"openInterest":1290,"open_interest":1290,"iv":1448,"implied_volatility":1448,"delta":1686,"gamma":1687,"theta":1688,"vega":1662,"rho":1689,"in_the_money":39},"AAOI  261002P00135000",26.1,29.7,28.6,-6.25,-0.999501,0.000235,-0.00019,-0.003405,{"strike":1691,"call":1692,"put":1697,"callItm":88,"putItm":39,"isAtm":88},136,{"contract_symbol":1693,"symbol":1693,"bid":250,"ask":72,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":291,"open_interest":291,"iv":1437,"implied_volatility":1437,"delta":1401,"gamma":1694,"theta":1695,"vega":1696,"rho":250,"in_the_money":88},"AAOI  261002C00136000",0.00004,-0.022419,0.000014,{"contract_symbol":1698,"symbol":1698,"bid":1699,"ask":1700,"last":1701,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1702,"gamma":1703,"theta":1704,"vega":1705,"rho":1706,"in_the_money":39},"AAOI  261002P00136000",27.6,29.6,34.98,-0.999657,0.000166,-0.000177,0.000067,-0.003431,{"strike":689,"call":1708,"put":1714,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1709,"symbol":1709,"bid":250,"ask":687,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":1710,"open_interest":1710,"iv":1437,"implied_volatility":1437,"delta":1711,"gamma":1712,"theta":1713,"vega":459,"rho":250,"in_the_money":88},"AAOI  261002C00137000",52,0.000041,0.000025,-0.022334,{"contract_symbol":1715,"symbol":1715,"bid":1716,"ask":381,"last":1717,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1718,"gamma":1612,"theta":1719,"vega":1442,"rho":1720,"in_the_money":39},"AAOI  261002P00137000",28.5,38.95,-0.999766,-0.000166,-0.003456,{"strike":1722,"call":1723,"put":1726,"callItm":88,"putItm":39,"isAtm":88},138,{"contract_symbol":1724,"symbol":1724,"bid":250,"ask":1179,"last":53,"change":250,"changePercent":9,"volume":250,"openInterest":1458,"open_interest":1458,"iv":1437,"implied_volatility":1437,"delta":1712,"gamma":468,"theta":1725,"vega":470,"rho":250,"in_the_money":88},"AAOI  261002C00138000",-0.022249,{"contract_symbol":1727,"symbol":1727,"bid":1728,"ask":321,"last":1599,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1729,"gamma":1730,"theta":497,"vega":1731,"rho":1732,"in_the_money":39},"AAOI  261002P00138000",29.1,-0.999842,0.000081,0.000033,-0.003482,{"strike":1734,"call":1735,"put":1740,"callItm":88,"putItm":39,"isAtm":88},139,{"contract_symbol":1736,"symbol":1736,"bid":250,"ask":944,"last":601,"change":534,"changePercent":9,"volume":177,"openInterest":188,"open_interest":188,"iv":1437,"implied_volatility":1437,"delta":1737,"gamma":1738,"theta":1739,"vega":440,"rho":250,"in_the_money":88},"AAOI  261002C00139000",0.000015,0.00001,-0.022166,{"contract_symbol":1741,"symbol":1741,"bid":1742,"ask":428,"last":1743,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1744,"gamma":1422,"theta":1745,"vega":1746,"rho":1747,"in_the_money":39},"AAOI  261002P00139000",30.1,43.55,-0.999893,-0.000145,0.000023,-0.003507,{"strike":1749,"call":1750,"put":1755,"callItm":88,"putItm":39,"isAtm":88},140,{"contract_symbol":1751,"symbol":1751,"bid":250,"ask":664,"last":72,"change":1752,"changePercent":9,"volume":390,"openInterest":1753,"open_interest":1753,"iv":1437,"implied_volatility":1437,"delta":459,"gamma":470,"theta":1754,"vega":406,"rho":250,"in_the_money":88},"AAOI  261002C00140000",-0.16,238,-0.022084,{"contract_symbol":1756,"symbol":1756,"bid":347,"ask":1757,"last":1758,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1759,"gamma":1760,"theta":1761,"vega":1737,"rho":1762,"in_the_money":39},"AAOI  261002P00140000",34.7,38.4,-0.999929,0.000038,-0.000136,-0.003532,{"strike":1764,"call":1765,"put":1768,"callItm":88,"putItm":39,"isAtm":88},141,{"contract_symbol":1766,"symbol":1766,"bid":250,"ask":1097,"last":664,"change":250,"changePercent":9,"volume":250,"openInterest":428,"open_interest":428,"iv":1437,"implied_volatility":1437,"delta":470,"gamma":440,"theta":1767,"vega":391,"rho":250,"in_the_money":88},"AAOI  261002C00141000",-0.022004,{"contract_symbol":1769,"symbol":1769,"bid":1770,"ask":1771,"last":1772,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1773,"gamma":1774,"theta":1775,"vega":1738,"rho":1776,"in_the_money":39},"AAOI  261002P00141000",32.1,35.7,39.32,-0.999953,0.000026,-0.000128,-0.003558,{"strike":1778,"call":1779,"put":1782,"callItm":88,"putItm":39,"isAtm":88},142,{"contract_symbol":1780,"symbol":1780,"bid":250,"ask":577,"last":287,"change":250,"changePercent":9,"volume":250,"openInterest":1569,"open_interest":1569,"iv":1437,"implied_volatility":1437,"delta":430,"gamma":406,"theta":1781,"vega":391,"rho":250,"in_the_money":88},"AAOI  261002C00142000",-0.021925,{"contract_symbol":1783,"symbol":1783,"bid":1784,"ask":1785,"last":1786,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1787,"gamma":480,"theta":1788,"vega":449,"rho":1789,"in_the_money":39},"AAOI  261002P00142000",33.1,36.7,33.5,-0.999969,-0.00012,-0.003583,{"strike":1002,"call":1791,"put":1794,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1792,"symbol":1792,"bid":250,"ask":687,"last":72,"change":474,"changePercent":9,"volume":390,"openInterest":751,"open_interest":751,"iv":1437,"implied_volatility":1437,"delta":406,"gamma":391,"theta":1793,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00143000",-0.021847,{"contract_symbol":1795,"symbol":1795,"bid":1796,"ask":1797,"last":1798,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1799,"gamma":491,"theta":1800,"vega":419,"rho":1801,"in_the_money":39},"AAOI  261002P00143000",34.3,37.7,43.4,-0.99998,-0.000113,-0.003608,{"strike":1803,"call":1804,"put":1807,"callItm":88,"putItm":39,"isAtm":88},144,{"contract_symbol":1805,"symbol":1805,"bid":250,"ask":712,"last":157,"change":250,"changePercent":9,"volume":250,"openInterest":501,"open_interest":501,"iv":1437,"implied_volatility":1437,"delta":391,"gamma":391,"theta":1806,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00144000",-0.021771,{"contract_symbol":1808,"symbol":1808,"bid":1809,"ask":1810,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1811,"gamma":1537,"theta":1812,"vega":430,"rho":1813,"in_the_money":39},"AAOI  261002P00144000",35.1,38.7,-0.999987,-0.000107,-0.003633,{"strike":1815,"call":1816,"put":1820,"callItm":88,"putItm":39,"isAtm":88},145,{"contract_symbol":1817,"symbol":1817,"bid":250,"ask":944,"last":166,"change":357,"changePercent":9,"volume":177,"openInterest":1818,"open_interest":1818,"iv":1437,"implied_volatility":1437,"delta":391,"gamma":250,"theta":1819,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00145000",168,-0.021695,{"contract_symbol":1821,"symbol":1821,"bid":1822,"ask":1823,"last":1824,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1825,"gamma":419,"theta":1826,"vega":406,"rho":1827,"in_the_money":39},"AAOI  261002P00145000",36.1,39.7,46,-0.999991,-0.0001,-0.003659,{"strike":1829,"call":1830,"put":1834,"callItm":88,"putItm":39,"isAtm":88},146,{"contract_symbol":1831,"symbol":1831,"bid":250,"ask":601,"last":1278,"change":250,"changePercent":9,"volume":250,"openInterest":1832,"open_interest":1832,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1833,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00146000",344,-0.021622,{"contract_symbol":1835,"symbol":1835,"bid":1836,"ask":264,"last":1837,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1838,"gamma":430,"theta":1839,"vega":391,"rho":1840,"in_the_money":39},"AAOI  261002P00146000",37.1,45.9,-0.999994,-0.000095,-0.003684,{"strike":1842,"call":1843,"put":1846,"callItm":88,"putItm":39,"isAtm":88},147,{"contract_symbol":1844,"symbol":1844,"bid":250,"ask":577,"last":556,"change":250,"changePercent":9,"volume":250,"openInterest":747,"open_interest":747,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1845,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00147000",-0.021549,{"contract_symbol":1847,"symbol":1847,"bid":1848,"ask":1849,"last":1850,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1851,"gamma":406,"theta":1852,"vega":391,"rho":1853,"in_the_money":39},"AAOI  261002P00147000",38.6,41.7,41,-0.999996,-0.000089,-0.003709,{"strike":1855,"call":1856,"put":1859,"callItm":88,"putItm":39,"isAtm":88},148,{"contract_symbol":1857,"symbol":1857,"bid":250,"ask":687,"last":389,"change":250,"changePercent":9,"volume":250,"openInterest":747,"open_interest":747,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1858,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00148000",-0.021478,{"contract_symbol":1860,"symbol":1860,"bid":1861,"ask":1862,"last":1863,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1864,"gamma":391,"theta":1865,"vega":391,"rho":1866,"in_the_money":39},"AAOI  261002P00148000",39.1,42.7,44.8,-0.999998,-0.000085,-0.003734,{"strike":1868,"call":1869,"put":1873,"callItm":88,"putItm":39,"isAtm":88},149,{"contract_symbol":1870,"symbol":1870,"bid":250,"ask":712,"last":578,"change":250,"changePercent":9,"volume":250,"openInterest":1871,"open_interest":1871,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1872,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00149000",64,-0.021408,{"contract_symbol":1874,"symbol":1874,"bid":1875,"ask":1876,"last":1877,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1878,"gamma":391,"theta":1879,"vega":250,"rho":1880,"in_the_money":39},"AAOI  261002P00149000",40.1,43.7,25.75,-0.999999,-0.000081,-0.00376,{"strike":1882,"call":1883,"put":1886,"callItm":88,"putItm":39,"isAtm":88},150,{"contract_symbol":1884,"symbol":1884,"bid":250,"ask":72,"last":579,"change":256,"changePercent":9,"volume":177,"openInterest":1001,"open_interest":1001,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1885,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00150000",-0.021339,{"contract_symbol":1887,"symbol":1887,"bid":1888,"ask":1889,"last":1890,"change":1891,"changePercent":9,"volume":495,"openInterest":475,"open_interest":475,"iv":1448,"implied_volatility":1448,"delta":1878,"gamma":391,"theta":1892,"vega":250,"rho":1893,"in_the_money":39},"AAOI  261002P00150000",41.1,44.7,43.26,-5.84,-0.000078,-0.003785,{"strike":1895,"call":1896,"put":1899,"callItm":88,"putItm":39,"isAtm":88},152.5,{"contract_symbol":1897,"symbol":1897,"bid":250,"ask":577,"last":577,"change":250,"changePercent":9,"volume":250,"openInterest":1315,"open_interest":1315,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1898,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00152500",-0.021167,{"contract_symbol":1900,"symbol":1900,"bid":1901,"ask":1902,"last":1903,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":1905,"vega":250,"rho":1906,"in_the_money":39},"AAOI  261002P00152500",43.6,46.7,54.49,-1,-0.00007,-0.003848,{"strike":1908,"call":1909,"put":1914,"callItm":88,"putItm":39,"isAtm":88},155,{"contract_symbol":1910,"symbol":1910,"bid":250,"ask":712,"last":53,"change":1911,"changePercent":9,"volume":177,"openInterest":1912,"open_interest":1912,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1913,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00155000",-0.01,56,-0.020998,{"contract_symbol":1915,"symbol":1915,"bid":1916,"ask":1917,"last":1918,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":1919,"vega":250,"rho":1920,"in_the_money":39},"AAOI  261002P00155000",46.1,49.7,47.9,-0.000063,-0.003911,{"strike":1922,"call":1923,"put":1926,"callItm":88,"putItm":39,"isAtm":88},157.5,{"contract_symbol":1924,"symbol":1924,"bid":250,"ask":72,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":405,"open_interest":405,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1925,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00157500",-0.02083,{"contract_symbol":1927,"symbol":1927,"bid":1928,"ask":1929,"last":1930,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":1931,"vega":250,"rho":1932,"in_the_money":39},"AAOI  261002P00157500",48.6,52.2,39.65,-0.000057,-0.003974,{"strike":1934,"call":1935,"put":1938,"callItm":88,"putItm":39,"isAtm":88},160,{"contract_symbol":1936,"symbol":1936,"bid":250,"ask":72,"last":53,"change":256,"changePercent":9,"volume":373,"openInterest":634,"open_interest":634,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1937,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00160000",-0.020663,{"contract_symbol":1939,"symbol":1939,"bid":1940,"ask":1941,"last":1942,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":352,"vega":250,"rho":1943,"in_the_money":39},"AAOI  261002P00160000",51.1,54.7,58.19,-0.004037,{"strike":1945,"call":1946,"put":1949,"callItm":88,"putItm":39,"isAtm":88},162.5,{"contract_symbol":1947,"symbol":1947,"bid":250,"ask":917,"last":106,"change":250,"changePercent":9,"volume":250,"openInterest":475,"open_interest":475,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1948,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00162500",-0.020498,{"contract_symbol":1950,"symbol":1950,"bid":1951,"ask":1952,"last":1953,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":1954,"vega":250,"rho":1955,"in_the_money":39},"AAOI  261002P00162500",53.6,56.4,63.5,-0.000046,-0.0041,{"strike":1957,"call":1958,"put":1961,"callItm":88,"putItm":39,"isAtm":88},165,{"contract_symbol":1959,"symbol":1959,"bid":250,"ask":72,"last":72,"change":250,"changePercent":9,"volume":250,"openInterest":1275,"open_interest":1275,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1960,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00165000",-0.020333,{"contract_symbol":1962,"symbol":1962,"bid":1963,"ask":1964,"last":1965,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":1966,"vega":250,"rho":1967,"in_the_money":39},"AAOI  261002P00165000",56.1,59.2,63,-0.000041,-0.004163,{"strike":257,"call":1969,"put":1972,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1970,"symbol":1970,"bid":250,"ask":945,"last":578,"change":250,"changePercent":9,"volume":250,"openInterest":587,"open_interest":587,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1971,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00170000",-0.020006,{"contract_symbol":1973,"symbol":1973,"bid":1974,"ask":1975,"last":1976,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":1977,"vega":250,"rho":1978,"in_the_money":39},"AAOI  261002P00170000",61.1,64.7,55.48,-0.000034,-0.004289,{"strike":1980,"call":1981,"put":1984,"callItm":88,"putItm":39,"isAtm":88},175,{"contract_symbol":1982,"symbol":1982,"bid":250,"ask":712,"last":256,"change":250,"changePercent":9,"volume":250,"openInterest":569,"open_interest":569,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1983,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00175000",-0.01968,{"contract_symbol":1985,"symbol":1985,"bid":1986,"ask":1987,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":1988,"vega":250,"rho":1989,"in_the_money":39},"AAOI  261002P00175000",66.1,69,-0.000027,-0.004416,{"strike":1991,"call":1992,"put":1995,"callItm":88,"putItm":39,"isAtm":88},180,{"contract_symbol":1993,"symbol":1993,"bid":250,"ask":1026,"last":356,"change":250,"changePercent":9,"volume":250,"openInterest":201,"open_interest":201,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":1994,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00180000",-0.019356,{"contract_symbol":1996,"symbol":1996,"bid":1997,"ask":1998,"last":1999,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":2000,"vega":250,"rho":2001,"in_the_money":39},"AAOI  261002P00180000",71.1,74.7,37.76,-0.000022,-0.004542,{"strike":2003,"call":2004,"put":2008,"callItm":88,"putItm":39,"isAtm":88},185,{"contract_symbol":2005,"symbol":2005,"bid":250,"ask":2006,"last":579,"change":250,"changePercent":9,"volume":250,"openInterest":188,"open_interest":188,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":2007,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00185000",1.7,-0.019033,{"contract_symbol":2009,"symbol":2009,"bid":2010,"ask":2011,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":437,"vega":250,"rho":2012,"in_the_money":39},"AAOI  261002P00185000",76.1,79.7,-0.004668,{"strike":2014,"call":2015,"put":2018,"callItm":88,"putItm":39,"isAtm":88},190,{"contract_symbol":2016,"symbol":2016,"bid":250,"ask":2006,"last":418,"change":250,"changePercent":9,"volume":250,"openInterest":193,"open_interest":193,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":2017,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00190000",-0.018712,{"contract_symbol":2019,"symbol":2019,"bid":2020,"ask":2021,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":2022,"vega":250,"rho":2023,"in_the_money":39},"AAOI  261002P00190000",81.1,83.7,-0.000014,-0.004794,{"strike":2025,"call":2026,"put":2029,"callItm":88,"putItm":39,"isAtm":88},195,{"contract_symbol":2027,"symbol":2027,"bid":250,"ask":2006,"last":533,"change":250,"changePercent":9,"volume":250,"openInterest":495,"open_interest":495,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":2028,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00195000",-0.018392,{"contract_symbol":2030,"symbol":2030,"bid":2031,"ask":2032,"last":2033,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":2034,"vega":250,"rho":2035,"in_the_money":39},"AAOI  261002P00195000",86.1,89.7,48.91,-0.000011,-0.00492,{"strike":2037,"call":2038,"put":2043,"callItm":88,"putItm":39,"isAtm":88},200,{"contract_symbol":2039,"symbol":2039,"bid":250,"ask":72,"last":72,"change":2040,"changePercent":9,"volume":251,"openInterest":2041,"open_interest":2041,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":2042,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00200000",-0.08,192,-0.018073,{"contract_symbol":2044,"symbol":2044,"bid":2045,"ask":2046,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":283,"vega":250,"rho":2047,"in_the_money":39},"AAOI  261002P00200000",91.1,94.7,-0.005046,{"strike":2049,"call":2050,"put":2053,"callItm":88,"putItm":39,"isAtm":88},210,{"contract_symbol":2051,"symbol":2051,"bid":250,"ask":1204,"last":38,"change":250,"changePercent":9,"volume":250,"openInterest":298,"open_interest":298,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":2052,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00210000",-0.017437,{"contract_symbol":2054,"symbol":2054,"bid":2055,"ask":2056,"last":2057,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":562,"vega":250,"rho":2058,"in_the_money":39},"AAOI  261002P00210000",101.1,104.2,103.49,-0.005299,{"strike":2060,"call":2061,"put":2065,"callItm":88,"putItm":39,"isAtm":88},220,{"contract_symbol":2062,"symbol":2062,"bid":250,"ask":2006,"last":166,"change":250,"changePercent":9,"volume":250,"openInterest":2063,"open_interest":2063,"iv":1437,"implied_volatility":1437,"delta":250,"gamma":250,"theta":2064,"vega":250,"rho":250,"in_the_money":88},"AAOI  261002C00220000",62,-0.016804,{"contract_symbol":2066,"symbol":2066,"bid":2067,"ask":2068,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":1448,"implied_volatility":1448,"delta":1904,"gamma":250,"theta":250,"vega":250,"rho":2069,"in_the_money":39},"AAOI  261002P00220000",111.1,113.9,-0.005551,"2026-10-01T22:00:21.699814+00:00"]