[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACHR":3,"homepage-market-summary":30,"stock-options-ACHR":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACHR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Archer Aviation Inc.","NYSE",null,"AIRCRAFT","Archer Aviation Inc advances the benefits of sustainable air mobility. The company is engaged in designing and developing a fully electric vertical takeoff and landing eVTOL aircraft for use in UAM networks. It is creating an electric airline that moves people throughout cities in a quick, safe, sustainable, and cost-effective manner. The company is building a platform to deliver aircraft, technologies, and services to customers world-wide across commercial and defense sectors.","1,660","San Jose, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.03,4.96,5.12,4.92,4.97,0.06,1.21,19663377.625279,56997,5.0171,18.6,1.62,15286666.889515663,20.1,1452,{"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":183,"strikes":230,"updated_at":596,"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",1.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":145,"implied_volatility":179},7207,31769,[184,185,189,194,198,202,206,210,214,218,222,226],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-09",8,"261009",{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",22,"261023",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",29,"261030",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",36,"261106",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",43,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",50,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",106,"270115",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-04-16",197,"270416",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-01-21",477,"280121",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2029-01-19",841,"290119",[231,247,260,275,288,303,321,344,365,387,410,434,457,476,491,505,515,527,539,551,564,575,585],{"strike":232,"call":233,"put":241,"callItm":39,"putItm":88,"isAtm":88},0.5,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":236,"change":237,"changePercent":9,"volume":187,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":177,"gamma":237,"theta":237,"vega":237,"rho":240,"in_the_money":39},"ACHR  261002C00000500",4.5,4.6,0,326,2.3177,0.000012,{"contract_symbol":242,"symbol":242,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":246,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002P00000500",0.01,5,2.2193,-0.000404,{"strike":177,"call":248,"put":257,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":251,"change":252,"changePercent":9,"volume":253,"openInterest":254,"open_interest":254,"iv":239,"implied_volatility":239,"delta":177,"gamma":237,"theta":255,"vega":237,"rho":256,"in_the_money":39},"ACHR  261002C00001000",4,4.15,0.1,28,319,-0.000001,0.000024,{"contract_symbol":258,"symbol":258,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":259,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002P00001000",-0.000801,{"strike":261,"call":262,"put":272,"callItm":39,"putItm":88,"isAtm":88},1.5,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":267,"changePercent":9,"volume":268,"openInterest":269,"open_interest":269,"iv":239,"implied_volatility":239,"delta":177,"gamma":237,"theta":270,"vega":237,"rho":271,"in_the_money":39},"ACHR  261002C00001500",3.45,3.65,3.52,-0.1,3,307,-0.000002,0.000036,{"contract_symbol":273,"symbol":273,"bid":237,"ask":252,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":177,"open_interest":177,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":274,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002P00001500",-0.001199,{"strike":276,"call":277,"put":284,"callItm":39,"putItm":88,"isAtm":88},2,{"contract_symbol":278,"symbol":278,"bid":268,"ask":279,"last":280,"change":252,"changePercent":9,"volume":250,"openInterest":281,"open_interest":281,"iv":239,"implied_volatility":239,"delta":177,"gamma":237,"theta":282,"vega":237,"rho":283,"in_the_money":39},"ACHR  261002C00002000",3.25,3.15,433,-0.000004,0.000048,{"contract_symbol":285,"symbol":285,"bid":237,"ask":286,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":177,"open_interest":177,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":287,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002P00002000",0.53,-0.001597,{"strike":289,"call":290,"put":298,"callItm":39,"putItm":88,"isAtm":88},2.5,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":20,"changePercent":9,"volume":250,"openInterest":295,"open_interest":295,"iv":239,"implied_volatility":239,"delta":177,"gamma":237,"theta":296,"vega":237,"rho":297,"in_the_money":39},"ACHR  261002C00002500",2.49,2.61,2.55,122,-0.000007,0.00006,{"contract_symbol":299,"symbol":299,"bid":237,"ask":300,"last":252,"change":237,"changePercent":9,"volume":237,"openInterest":301,"open_interest":301,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":302,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002P00002500",0.15,39,-0.001996,{"strike":268,"call":304,"put":314,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":307,"change":300,"changePercent":9,"volume":308,"openInterest":309,"open_interest":309,"iv":239,"implied_volatility":239,"delta":310,"gamma":311,"theta":312,"vega":237,"rho":313,"in_the_money":39},"ACHR  261002C00003000",1.79,2.14,9,35,0.999998,0.000018,-0.00001,0.000072,{"contract_symbol":315,"symbol":315,"bid":237,"ask":316,"last":317,"change":237,"changePercent":9,"volume":237,"openInterest":318,"open_interest":318,"iv":245,"implied_volatility":245,"delta":255,"gamma":319,"theta":320,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002P00003000",0.2,0.09,11,0.000007,-0.002395,{"strike":322,"call":323,"put":335,"callItm":39,"putItm":88,"isAtm":39},3.5,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":328,"changePercent":9,"volume":250,"openInterest":329,"open_interest":329,"iv":239,"implied_volatility":239,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":39},"ACHR  261002C00003500",1.29,1.82,1.55,-0.04,31,0.999403,0.003682,-0.000014,0.000005,0.000084,{"contract_symbol":336,"symbol":336,"bid":237,"ask":337,"last":338,"change":237,"changePercent":9,"volume":237,"openInterest":339,"open_interest":339,"iv":245,"implied_volatility":245,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":237,"in_the_money":88},"ACHR  261002P00003500",0.25,0.07,7,-0.000364,0.00243,-0.002794,0.000003,{"strike":250,"call":345,"put":358,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":351,"openInterest":352,"open_interest":352,"iv":239,"implied_volatility":239,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":39},"ACHR  261002C00004000",0.8,1.16,1.08,-0.02,10,14,0.980383,0.08373,-0.004248,0.000117,0.000093,{"contract_symbol":359,"symbol":359,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":244,"openInterest":360,"open_interest":360,"iv":245,"implied_volatility":245,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":270,"in_the_money":88},"ACHR  261002P00004000",220,-0.015848,0.072886,-0.003194,0.000097,{"strike":235,"call":366,"put":379,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":72,"changePercent":9,"volume":371,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":39},"ACHR  261002C00004500",0.46,0.6,0.56,23,73,1.6257,0.921667,0.3667,-0.014572,0.000359,0.000098,{"contract_symbol":380,"symbol":380,"bid":237,"ask":243,"last":243,"change":350,"changePercent":9,"volume":212,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":282,"in_the_money":88},"ACHR  261002P00004500",662,1.2133,-0.030454,0.231348,-0.003594,0.000169,{"strike":244,"call":388,"put":399,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":389,"symbol":389,"bid":338,"ask":252,"last":252,"change":390,"changePercent":9,"volume":391,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":39},"ACHR  261002C00005000",0.02,3956,2843,0.7234,0.552607,2.227393,-0.060998,0.000971,0.000064,{"contract_symbol":400,"symbol":400,"bid":166,"ask":20,"last":72,"change":401,"changePercent":9,"volume":402,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":88},"ACHR  261002P00005000",-0.05,473,4560,0.5023,-0.429645,3.185609,-0.039598,0.000964,-0.000052,{"strike":411,"call":412,"put":422,"callItm":88,"putItm":39,"isAtm":39},5.5,{"contract_symbol":413,"symbol":413,"bid":237,"ask":243,"last":243,"change":414,"changePercent":9,"volume":415,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":343,"in_the_money":88},"ACHR  261002C00005500",-0.01,286,7105,0.968,0.028409,0.27372,-0.002552,0.00016,{"contract_symbol":423,"symbol":423,"bid":66,"ask":424,"last":368,"change":425,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":39},"ACHR  261002P00005500",0.49,-0.07,1278,2610,0.5814,-0.999305,0.016888,-0.000027,0.000006,-0.000131,{"strike":435,"call":436,"put":446,"callItm":88,"putItm":39,"isAtm":39},6,{"contract_symbol":437,"symbol":437,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":88},"ACHR  261002C00006000",100,6604,1.6914,0.017236,0.102762,-0.002511,0.000105,0.000002,{"contract_symbol":447,"symbol":447,"bid":448,"ask":177,"last":449,"change":237,"changePercent":9,"volume":450,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":343,"rho":456,"in_the_money":39},"ACHR  261002P00006000",0.89,0.96,749,456,1.0643,-0.999663,0.004716,-0.000022,-0.000143,{"strike":458,"call":459,"put":466,"callItm":88,"putItm":39,"isAtm":39},6.5,{"contract_symbol":460,"symbol":460,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":253,"openInterest":461,"open_interest":461,"iv":440,"implied_volatility":440,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":237,"in_the_money":88},"ACHR  261002C00006500",2259,0.001026,0.008307,-0.002509,0.000008,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":53,"changePercent":9,"volume":471,"openInterest":472,"open_interest":472,"iv":452,"implied_volatility":452,"delta":473,"gamma":465,"theta":474,"vega":237,"rho":475,"in_the_money":39},"ACHR  261002P00006500",1.39,1.51,1.49,139,88,-1,-0.000019,-0.000155,{"strike":339,"call":477,"put":483,"callItm":88,"putItm":39,"isAtm":39},{"contract_symbol":478,"symbol":478,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":276,"openInterest":479,"open_interest":479,"iv":440,"implied_volatility":440,"delta":480,"gamma":481,"theta":482,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002C00007000",1183,0.000035,0.000351,-0.002507,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":488,"changePercent":9,"volume":192,"openInterest":351,"open_interest":351,"iv":452,"implied_volatility":452,"delta":473,"gamma":237,"theta":489,"vega":237,"rho":490,"in_the_money":39},"ACHR  261002P00007000",1.67,2.15,1.68,-0.17,-0.000015,-0.000167,{"strike":492,"call":493,"put":499,"callItm":88,"putItm":39,"isAtm":39},7.5,{"contract_symbol":494,"symbol":494,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":495,"open_interest":495,"iv":440,"implied_volatility":440,"delta":496,"gamma":497,"theta":498,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002C00007500",234,0.000001,0.000009,-0.002506,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":292,"change":106,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":452,"implied_volatility":452,"delta":473,"gamma":237,"theta":503,"vega":237,"rho":504,"in_the_money":39},"ACHR  261002P00007500",2.12,2.7,-0.000013,-0.000179,{"strike":187,"call":506,"put":510,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":507,"symbol":507,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":508,"open_interest":508,"iv":440,"implied_volatility":440,"delta":237,"gamma":237,"theta":509,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002C00008000",590,-0.002504,{"contract_symbol":511,"symbol":511,"bid":512,"ask":280,"last":513,"change":252,"changePercent":9,"volume":268,"openInterest":351,"open_interest":351,"iv":452,"implied_volatility":452,"delta":473,"gamma":237,"theta":312,"vega":237,"rho":514,"in_the_money":39},"ACHR  261002P00008000",2.84,2.99,-0.000191,{"strike":516,"call":517,"put":521,"callItm":88,"putItm":39,"isAtm":88},8.5,{"contract_symbol":518,"symbol":518,"bid":237,"ask":243,"last":519,"change":237,"changePercent":9,"volume":237,"openInterest":212,"open_interest":212,"iv":440,"implied_volatility":440,"delta":237,"gamma":237,"theta":520,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002C00008500",0.13,-0.002503,{"contract_symbol":522,"symbol":522,"bid":523,"ask":322,"last":264,"change":524,"changePercent":9,"volume":276,"openInterest":244,"open_interest":244,"iv":452,"implied_volatility":452,"delta":473,"gamma":237,"theta":525,"vega":237,"rho":526,"in_the_money":39},"ACHR  261002P00008500",3.4,0.14,-0.000008,-0.000203,{"strike":308,"call":528,"put":532,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":529,"symbol":529,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":530,"open_interest":530,"iv":440,"implied_volatility":440,"delta":237,"gamma":237,"theta":531,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002C00009000",86,-0.002502,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":53,"changePercent":9,"volume":177,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":473,"gamma":237,"theta":537,"vega":237,"rho":538,"in_the_money":39},"ACHR  261002P00009000",3.8,4.05,3.94,-0.000006,-0.000215,{"strike":540,"call":541,"put":545,"callItm":88,"putItm":39,"isAtm":88},9.5,{"contract_symbol":542,"symbol":542,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":543,"open_interest":543,"iv":440,"implied_volatility":440,"delta":237,"gamma":237,"theta":544,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002C00009500",62,-0.0025,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":38,"changePercent":9,"volume":244,"openInterest":268,"open_interest":268,"iv":452,"implied_volatility":452,"delta":473,"gamma":237,"theta":282,"vega":237,"rho":550,"in_the_money":39},"ACHR  261002P00009500",4.35,4.55,4.45,-0.000227,{"strike":351,"call":552,"put":556,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":553,"symbol":553,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":554,"open_interest":554,"iv":440,"implied_volatility":440,"delta":237,"gamma":237,"theta":555,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002C00010000",156,-0.002499,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":561,"changePercent":9,"volume":276,"openInterest":268,"open_interest":268,"iv":452,"implied_volatility":452,"delta":473,"gamma":237,"theta":562,"vega":237,"rho":563,"in_the_money":39},"ACHR  261002P00010000",4.8,5.25,5.02,0.35,-0.000003,-0.000239,{"strike":565,"call":566,"put":570,"callItm":88,"putItm":39,"isAtm":88},10.5,{"contract_symbol":567,"symbol":567,"bid":237,"ask":252,"last":243,"change":237,"changePercent":9,"volume":250,"openInterest":568,"open_interest":568,"iv":440,"implied_volatility":440,"delta":237,"gamma":237,"theta":569,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002C00010500",65,-0.002498,{"contract_symbol":571,"symbol":571,"bid":572,"ask":411,"last":573,"change":53,"changePercent":9,"volume":244,"openInterest":177,"open_interest":177,"iv":452,"implied_volatility":452,"delta":473,"gamma":237,"theta":270,"vega":237,"rho":574,"in_the_money":39},"ACHR  261002P00010500",5.35,5.47,-0.000251,{"strike":318,"call":576,"put":579,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":577,"symbol":577,"bid":237,"ask":424,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":276,"open_interest":276,"iv":440,"implied_volatility":440,"delta":237,"gamma":237,"theta":578,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002C00011000",-0.002497,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":317,"changePercent":9,"volume":276,"openInterest":268,"open_interest":268,"iv":452,"implied_volatility":452,"delta":473,"gamma":237,"theta":255,"vega":237,"rho":584,"in_the_money":39},"ACHR  261002P00011000",5.75,6.15,5.95,-0.000263,{"strike":586,"call":587,"put":591,"callItm":88,"putItm":39,"isAtm":88},12,{"contract_symbol":588,"symbol":588,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":589,"open_interest":589,"iv":440,"implied_volatility":440,"delta":237,"gamma":237,"theta":590,"vega":237,"rho":237,"in_the_money":88},"ACHR  261002C00012000",165,-0.002496,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":339,"change":38,"changePercent":9,"volume":187,"openInterest":177,"open_interest":177,"iv":452,"implied_volatility":452,"delta":473,"gamma":237,"theta":237,"vega":237,"rho":595,"in_the_money":39},"ACHR  261002P00012000",6.85,7.15,-0.000287,"2026-10-01T23:08:42.110922+00:00"]