[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACMR":3,"homepage-market-summary":30,"stock-options-ACMR":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACMR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ACM Research, Inc. Class A Common Stock","Nasdaq",null,"SPECIAL INDUSTRY MACHINERY, NEC","ACM Research Inc supplies capital equipment developed for the semiconductor industry. The company focuses on developing differentiated process solutions that enable effective particle removal, uniform material deposition, and reliable process control for the fabricators of integrated circuits. Its product offerings include wet-cleaning, plating, furnace, PECVD, track, and other front-end processing equipment. Additionally, it develops, manufactures, and sells a range of packaging equipment to wafer assembly and packaging customers. Geographically, the company generates maximum revenue from its customers in Mainland China, and the rest from other regions.","2,513","Fremont, 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},83.58,81.5,85.23,81.2501,80.92,2.66,3.29,1404726.919947,26702,83.5919,127.19,1.58133,985527.7878318732,65.3,2239,{"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":1152,"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",1.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},11815,15125,0,[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},"2027-01-15",106,"270115",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",141,"270219",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-05-21",232,"270521",{"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},"2028-12-15",806,"281215",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",841,"290119",[244,257,270,284,299,314,326,341,353,367,382,397,414,431,448,465,481,497,515,531,548,565,583,603,624,641,661,681,702,721,744,766,790,815,838,862,887,912,932,953,973,995,1017,1038,1057,1071,1087,1103,1117,1130,1141],{"strike":245,"call":246,"put":252,"callItm":39,"putItm":88,"isAtm":88},45,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":250,"implied_volatility":250,"delta":177,"gamma":183,"theta":183,"vega":183,"rho":251,"in_the_money":39},"ACMR  261002C00045000",36.7,40.5,1.5288,0.00107,{"contract_symbol":253,"symbol":253,"bid":183,"ask":254,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":256,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00045000",1.4,1.0102,-0.01017,{"strike":213,"call":258,"put":267,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":263,"changePercent":9,"volume":177,"openInterest":264,"open_interest":264,"iv":250,"implied_volatility":250,"delta":177,"gamma":183,"theta":265,"vega":183,"rho":266,"in_the_money":39},"ACMR  261002C00050000",32.3,35,33.92,7.92,72,-0.000002,0.001189,{"contract_symbol":268,"symbol":268,"bid":183,"ask":254,"last":38,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":269,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00050000",-0.011308,{"strike":271,"call":272,"put":281,"callItm":39,"putItm":88,"isAtm":88},51,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":277,"changePercent":9,"volume":177,"openInterest":278,"open_interest":278,"iv":250,"implied_volatility":250,"delta":177,"gamma":183,"theta":279,"vega":183,"rho":280,"in_the_money":39},"ACMR  261002C00051000",31.4,33.9,32.99,7.94,73,-0.000003,0.001213,{"contract_symbol":282,"symbol":282,"bid":183,"ask":254,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":283,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00051000",-0.011536,{"strike":285,"call":286,"put":295,"callItm":39,"putItm":88,"isAtm":88},52,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":291,"changePercent":9,"volume":292,"openInterest":293,"open_interest":293,"iv":250,"implied_volatility":250,"delta":177,"gamma":183,"theta":279,"vega":183,"rho":294,"in_the_money":39},"ACMR  261002C00052000",30.1,33.1,31.9,3.88,26,3,0.001237,{"contract_symbol":296,"symbol":296,"bid":183,"ask":254,"last":297,"change":9,"changePercent":9,"volume":177,"openInterest":183,"open_interest":183,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":298,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00052000",0.67,-0.011765,{"strike":300,"call":301,"put":310,"callItm":39,"putItm":88,"isAtm":88},53,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":306,"changePercent":9,"volume":292,"openInterest":307,"open_interest":307,"iv":250,"implied_volatility":250,"delta":177,"gamma":183,"theta":308,"vega":183,"rho":309,"in_the_money":39},"ACMR  261002C00053000",28.8,32.2,30.95,3.77,5,-0.000004,0.001261,{"contract_symbol":311,"symbol":311,"bid":183,"ask":254,"last":312,"change":9,"changePercent":9,"volume":177,"openInterest":183,"open_interest":183,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":313,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00053000",0.72,-0.011994,{"strike":315,"call":316,"put":323,"callItm":39,"putItm":88,"isAtm":88},54,{"contract_symbol":317,"symbol":317,"bid":318,"ask":274,"last":319,"change":183,"changePercent":9,"volume":183,"openInterest":320,"open_interest":320,"iv":250,"implied_volatility":250,"delta":177,"gamma":183,"theta":321,"vega":183,"rho":322,"in_the_money":39},"ACMR  261002C00054000",27.9,26.24,7,-0.000005,0.001284,{"contract_symbol":324,"symbol":324,"bid":183,"ask":254,"last":38,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":325,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00054000",-0.012225,{"strike":327,"call":328,"put":337,"callItm":39,"putItm":88,"isAtm":88},55,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":333,"changePercent":9,"volume":334,"openInterest":320,"open_interest":320,"iv":250,"implied_volatility":250,"delta":177,"gamma":183,"theta":335,"vega":183,"rho":336,"in_the_money":39},"ACMR  261002C00055000",26.8,30.5,28.9,2.15,2,-0.000006,0.001308,{"contract_symbol":338,"symbol":338,"bid":183,"ask":72,"last":72,"change":183,"changePercent":9,"volume":183,"openInterest":339,"open_interest":339,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":340,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00055000",17,-0.012455,{"strike":342,"call":343,"put":349,"callItm":39,"putItm":88,"isAtm":88},56,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":318,"change":333,"changePercent":9,"volume":334,"openInterest":307,"open_interest":307,"iv":250,"implied_volatility":250,"delta":177,"gamma":183,"theta":347,"vega":183,"rho":348,"in_the_money":39},"ACMR  261002C00056000",25.7,29.5,-0.000007,0.001332,{"contract_symbol":350,"symbol":350,"bid":183,"ask":254,"last":351,"change":183,"changePercent":9,"volume":183,"openInterest":320,"open_interest":320,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":352,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00056000",0.4,-0.012687,{"strike":354,"call":355,"put":363,"callItm":39,"putItm":88,"isAtm":88},57,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":360,"changePercent":9,"volume":334,"openInterest":334,"open_interest":334,"iv":250,"implied_volatility":250,"delta":177,"gamma":183,"theta":361,"vega":183,"rho":362,"in_the_money":39},"ACMR  261002C00057000",24.9,28.5,26.45,6.23,-0.000008,0.001356,{"contract_symbol":364,"symbol":364,"bid":183,"ask":254,"last":365,"change":183,"changePercent":9,"volume":183,"openInterest":334,"open_interest":334,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":366,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00057000",0.3,-0.012919,{"strike":368,"call":369,"put":377,"callItm":39,"putItm":88,"isAtm":88},58,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":374,"changePercent":9,"volume":334,"openInterest":334,"open_interest":334,"iv":250,"implied_volatility":250,"delta":177,"gamma":183,"theta":375,"vega":183,"rho":376,"in_the_money":39},"ACMR  261002C00058000",23.9,27.5,25.45,6.16,-0.00001,0.00138,{"contract_symbol":378,"symbol":378,"bid":183,"ask":254,"last":379,"change":183,"changePercent":9,"volume":183,"openInterest":380,"open_interest":380,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":381,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00058000",0.23,12,-0.013152,{"strike":383,"call":384,"put":393,"callItm":39,"putItm":88,"isAtm":88},59,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":250,"implied_volatility":250,"delta":389,"gamma":390,"theta":391,"vega":183,"rho":392,"in_the_money":39},"ACMR  261002C00059000",22.8,26.5,21.1,0.999999,0.000001,-0.000011,0.001403,{"contract_symbol":394,"symbol":394,"bid":183,"ask":254,"last":395,"change":183,"changePercent":9,"volume":183,"openInterest":193,"open_interest":193,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":396,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00059000",0.1,-0.013385,{"strike":398,"call":399,"put":410,"callItm":39,"putItm":88,"isAtm":88},60,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":404,"changePercent":9,"volume":177,"openInterest":405,"open_interest":405,"iv":250,"implied_volatility":250,"delta":406,"gamma":407,"theta":408,"vega":390,"rho":409,"in_the_money":39},"ACMR  261002C00060000",22.1,25.5,24.5,4.33,24,0.999996,0.000003,-0.000013,0.001427,{"contract_symbol":411,"symbol":411,"bid":183,"ask":72,"last":72,"change":183,"changePercent":9,"volume":183,"openInterest":412,"open_interest":412,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":413,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00060000",194,-0.013619,{"strike":415,"call":416,"put":427,"callItm":39,"putItm":88,"isAtm":88},61,{"contract_symbol":417,"symbol":417,"bid":418,"ask":403,"last":419,"change":420,"changePercent":9,"volume":177,"openInterest":421,"open_interest":421,"iv":250,"implied_volatility":250,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":39},"ACMR  261002C00061000",20.9,22.87,3.65,10,0.99999,0.000007,-0.000016,0.000002,0.001451,{"contract_symbol":428,"symbol":428,"bid":183,"ask":254,"last":429,"change":183,"changePercent":9,"volume":183,"openInterest":188,"open_interest":188,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":430,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00061000",0.25,-0.013854,{"strike":432,"call":433,"put":443,"callItm":39,"putItm":88,"isAtm":88},62,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":9,"changePercent":9,"volume":177,"openInterest":183,"open_interest":183,"iv":250,"implied_volatility":250,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"ACMR  261002C00062000",19.7,23.5,21.94,0.999975,0.000017,-0.000019,0.000004,0.001475,{"contract_symbol":444,"symbol":444,"bid":183,"ask":254,"last":445,"change":183,"changePercent":9,"volume":183,"openInterest":446,"open_interest":446,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":447,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00062000",0.35,20,-0.01409,{"strike":449,"call":450,"put":460,"callItm":39,"putItm":88,"isAtm":88},63,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":183,"changePercent":9,"volume":183,"openInterest":293,"open_interest":293,"iv":250,"implied_volatility":250,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":39},"ACMR  261002C00063000",18.7,22.5,17.08,0.999938,0.00004,-0.000023,0.00001,0.001498,{"contract_symbol":461,"symbol":461,"bid":183,"ask":462,"last":429,"change":183,"changePercent":9,"volume":183,"openInterest":463,"open_interest":463,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":464,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00063000",0.95,6,-0.014326,{"strike":466,"call":467,"put":477,"callItm":39,"putItm":88,"isAtm":88},64,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":183,"changePercent":9,"volume":183,"openInterest":293,"open_interest":293,"iv":250,"implied_volatility":250,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":39},"ACMR  261002C00064000",17.9,21.5,16.13,0.999857,0.000089,-0.000027,0.000023,0.001522,{"contract_symbol":478,"symbol":478,"bid":183,"ask":462,"last":479,"change":183,"changePercent":9,"volume":183,"openInterest":334,"open_interest":334,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":480,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00064000",0.17,-0.014586,{"strike":482,"call":483,"put":493,"callItm":39,"putItm":88,"isAtm":88},65,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":183,"changePercent":9,"volume":183,"openInterest":334,"open_interest":334,"iv":250,"implied_volatility":250,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":39},"ACMR  261002C00065000",17.1,20.5,14.25,0.999686,0.000185,-0.000032,0.000047,0.001546,{"contract_symbol":494,"symbol":494,"bid":183,"ask":72,"last":72,"change":183,"changePercent":9,"volume":183,"openInterest":495,"open_interest":495,"iv":255,"implied_volatility":255,"delta":183,"gamma":183,"theta":496,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00065000",37,-0.014984,{"strike":498,"call":499,"put":509,"callItm":39,"putItm":88,"isAtm":88},66,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":250,"implied_volatility":250,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"ACMR  261002C00066000",16.2,19.4,13.3,0.999346,0.000365,-0.000038,0.000093,0.001569,{"contract_symbol":510,"symbol":510,"bid":183,"ask":511,"last":365,"change":183,"changePercent":9,"volume":183,"openInterest":512,"open_interest":512,"iv":255,"implied_volatility":255,"delta":513,"gamma":390,"theta":514,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002P00066000",0.75,28,-0.000001,-0.015432,{"strike":516,"call":517,"put":526,"callItm":39,"putItm":88,"isAtm":88},67,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":250,"implied_volatility":250,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":39},"ACMR  261002C00067000",14.8,18.5,0.998704,0.000685,-0.000044,0.000174,0.001591,{"contract_symbol":527,"symbol":527,"bid":183,"ask":528,"last":72,"change":183,"changePercent":9,"volume":183,"openInterest":529,"open_interest":529,"iv":255,"implied_volatility":255,"delta":279,"gamma":407,"theta":530,"vega":390,"rho":183,"in_the_money":88},"ACMR  261002P00067000",0.15,44,-0.01588,{"strike":532,"call":533,"put":542,"callItm":39,"putItm":88,"isAtm":88},68,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":250,"implied_volatility":250,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":39},"ACMR  261002C00068000",14.2,17.4,0.997551,0.001221,-0.000051,0.000311,0.001613,{"contract_symbol":543,"symbol":543,"bid":183,"ask":72,"last":72,"change":183,"changePercent":9,"volume":177,"openInterest":544,"open_interest":544,"iv":255,"implied_volatility":255,"delta":545,"gamma":546,"theta":547,"vega":425,"rho":183,"in_the_money":88},"ACMR  261002P00068000",25,-0.000012,0.000013,-0.016768,{"strike":549,"call":550,"put":560,"callItm":39,"putItm":88,"isAtm":88},69,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":183,"changePercent":9,"volume":183,"openInterest":334,"open_interest":334,"iv":250,"implied_volatility":250,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":39},"ACMR  261002C00069000",13.6,15.9,8.13,0.995577,0.002079,-0.000059,0.000529,0.001632,{"contract_symbol":561,"symbol":561,"bid":183,"ask":511,"last":72,"change":183,"changePercent":9,"volume":183,"openInterest":201,"open_interest":201,"iv":255,"implied_volatility":255,"delta":562,"gamma":563,"theta":564,"vega":423,"rho":183,"in_the_money":88},"ACMR  261002P00069000",-0.000042,0.000043,-0.020182,{"strike":566,"call":567,"put":576,"callItm":39,"putItm":88,"isAtm":88},70,{"contract_symbol":568,"symbol":568,"bid":569,"ask":519,"last":570,"change":183,"changePercent":9,"volume":183,"openInterest":463,"open_interest":463,"iv":250,"implied_volatility":250,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":39},"ACMR  261002C00070000",12.8,11.35,0.992345,0.003381,-0.000068,0.00086,0.001649,{"contract_symbol":577,"symbol":577,"bid":183,"ask":511,"last":578,"change":183,"changePercent":9,"volume":183,"openInterest":261,"open_interest":261,"iv":255,"implied_volatility":255,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":183,"in_the_money":88},"ACMR  261002P00070000",0.07,-0.000137,0.000129,-0.024498,0.000022,{"strike":584,"call":585,"put":595,"callItm":39,"putItm":88,"isAtm":88},71,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":183,"changePercent":9,"volume":183,"openInterest":293,"open_interest":293,"iv":250,"implied_volatility":250,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":39},"ACMR  261002C00071000",11.8,13.8,8.1,0.987281,0.005267,-0.001178,0.00134,0.001663,{"contract_symbol":596,"symbol":596,"bid":183,"ask":351,"last":597,"change":183,"changePercent":9,"volume":183,"openInterest":598,"open_interest":598,"iv":255,"implied_volatility":255,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":513,"in_the_money":88},"ACMR  261002P00071000",0.83,4,-0.000404,0.000354,-0.028815,0.000059,{"strike":264,"call":604,"put":616,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":609,"changePercent":9,"volume":177,"openInterest":610,"open_interest":610,"iv":250,"implied_volatility":250,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":39},"ACMR  261002C00072000",10.6,13,12.57,3.24,11,0.979677,0.00787,-0.016668,0.002002,0.001671,{"contract_symbol":617,"symbol":617,"bid":183,"ask":618,"last":528,"change":183,"changePercent":9,"volume":183,"openInterest":619,"open_interest":619,"iv":255,"implied_volatility":255,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":265,"in_the_money":88},"ACMR  261002P00072000",0.55,81,-0.001084,0.00088,-0.033133,0.000148,{"strike":278,"call":625,"put":634,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":626,"symbol":626,"bid":627,"ask":380,"last":628,"change":183,"changePercent":9,"volume":183,"openInterest":598,"open_interest":598,"iv":250,"implied_volatility":250,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":39},"ACMR  261002C00073000",9.6,5.7,0.968707,0.011299,-0.080685,0.002874,0.001672,{"contract_symbol":635,"symbol":635,"bid":183,"ask":429,"last":636,"change":183,"changePercent":9,"volume":183,"openInterest":209,"open_interest":209,"iv":255,"implied_volatility":255,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":321,"in_the_money":88},"ACMR  261002P00073000",0.59,-0.002666,0.001996,-0.037452,0.000336,{"strike":642,"call":643,"put":654,"callItm":39,"putItm":88,"isAtm":88},74,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":183,"changePercent":9,"volume":183,"openInterest":648,"open_interest":648,"iv":250,"implied_volatility":250,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":39},"ACMR  261002C00074000",8.6,10.8,5.35,77,0.953487,0.015609,-0.161211,0.003971,0.001665,{"contract_symbol":655,"symbol":655,"bid":183,"ask":656,"last":618,"change":578,"changePercent":9,"volume":334,"openInterest":261,"open_interest":261,"iv":255,"implied_volatility":255,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":545,"in_the_money":88},"ACMR  261002P00074000",0.45,-0.006035,0.004147,-0.041771,0.000697,{"strike":662,"call":663,"put":673,"callItm":39,"putItm":88,"isAtm":88},75,{"contract_symbol":664,"symbol":664,"bid":665,"ask":421,"last":666,"change":667,"changePercent":9,"volume":320,"openInterest":398,"open_interest":398,"iv":250,"implied_volatility":250,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":39},"ACMR  261002C00075000",7.9,9.41,3.91,0.933144,0.02078,-0.241758,0.005286,0.001647,{"contract_symbol":674,"symbol":674,"bid":183,"ask":528,"last":675,"change":183,"changePercent":9,"volume":183,"openInterest":544,"open_interest":544,"iv":255,"implied_volatility":255,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":88},"ACMR  261002P00075000",0.6,-0.012622,0.007919,-0.047382,0.001331,-0.000026,{"strike":682,"call":683,"put":693,"callItm":39,"putItm":88,"isAtm":88},76,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":183,"changePercent":9,"volume":183,"openInterest":610,"open_interest":610,"iv":250,"implied_volatility":250,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":39},"ACMR  261002C00076000",6.7,9.5,4.31,0.906912,0.026699,-0.322306,0.006792,0.001616,{"contract_symbol":694,"symbol":694,"bid":183,"ask":695,"last":106,"change":696,"changePercent":9,"volume":293,"openInterest":193,"open_interest":193,"iv":255,"implied_volatility":255,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":88},"ACMR  261002P00076000",0.7,-1.88,-0.024487,0.013938,-0.060417,0.002343,-0.00005,{"strike":648,"call":703,"put":713,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":704,"symbol":704,"bid":705,"ask":589,"last":706,"change":183,"changePercent":9,"volume":183,"openInterest":707,"open_interest":707,"iv":250,"implied_volatility":250,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":39},"ACMR  261002C00077000",5.5,2.7,31,0.874239,0.033149,-0.402854,0.008433,0.001572,{"contract_symbol":714,"symbol":714,"bid":183,"ask":715,"last":293,"change":183,"changePercent":9,"volume":183,"openInterest":610,"open_interest":610,"iv":255,"implied_volatility":255,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":88},"ACMR  261002P00077000",0.85,-0.044237,0.022687,-0.0761,0.003814,-0.00009,{"strike":722,"call":723,"put":734,"callItm":39,"putItm":88,"isAtm":88},78,{"contract_symbol":724,"symbol":724,"bid":705,"ask":320,"last":725,"change":726,"changePercent":9,"volume":380,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":39},"ACMR  261002C00078000",6.4,2.35,158,1.4458,0.84739,0.039989,-0.483403,0.009621,0.00154,{"contract_symbol":735,"symbol":735,"bid":183,"ask":101,"last":736,"change":183,"changePercent":9,"volume":183,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":88},"ACMR  261002P00078000",1.06,16,0.9166,-0.056593,0.030429,-0.091786,0.004641,-0.000115,{"strike":745,"call":746,"put":758,"callItm":39,"putItm":88,"isAtm":88},79,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":183,"changePercent":9,"volume":183,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":39},"ACMR  261002C00079000",3.6,6.2,4.2,32,1.3437,0.816915,0.048384,-0.563953,0.010818,0.001501,{"contract_symbol":759,"symbol":759,"bid":72,"ask":445,"last":750,"change":183,"changePercent":9,"volume":183,"openInterest":307,"open_interest":307,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":88},"ACMR  261002P00079000",0.8738,-0.086837,0.044358,-0.14501,0.00645,-0.000176,{"strike":767,"call":768,"put":781,"callItm":39,"putItm":88,"isAtm":88},80,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":773,"changePercent":9,"volume":193,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":39},"ACMR  261002C00080000",3.4,4.7,4.29,0.89,1483,1.2501,0.776464,0.058597,-0.677078,0.012189,0.001442,{"contract_symbol":782,"symbol":782,"bid":528,"ask":462,"last":333,"change":183,"changePercent":9,"volume":183,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":88},"ACMR  261002P00080000",14,1.0212,-0.179237,0.062822,-0.41408,0.010675,-0.000366,{"strike":619,"call":791,"put":805,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":796,"changePercent":9,"volume":797,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":39},"ACMR  261002C00081000",2.8,4.6,3.87,1.77,5413,5686,1.2679,0.708695,0.066321,-0.977529,0.013993,0.001324,{"contract_symbol":806,"symbol":806,"bid":807,"ask":334,"last":808,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":88},"ACMR  261002P00081000",0.2,2.08,1.1096,-0.267719,0.07274,-0.760154,0.013431,-0.000551,{"strike":816,"call":817,"put":827,"callItm":39,"putItm":88,"isAtm":39},82,{"contract_symbol":818,"symbol":818,"bid":819,"ask":598,"last":820,"change":618,"changePercent":9,"volume":598,"openInterest":292,"open_interest":292,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":39},"ACMR  261002C00082000",1.45,2.58,1.2883,0.635549,0.071488,-1.357836,0.015325,0.001193,{"contract_symbol":828,"symbol":828,"bid":395,"ask":829,"last":830,"change":831,"changePercent":9,"volume":177,"openInterest":598,"open_interest":598,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":88},"ACMR  261002P00082000",2.5,1.8,-3.3,1.123,-0.348656,0.080744,-1.106324,0.015088,-0.00072,{"strike":839,"call":840,"put":852,"callItm":39,"putItm":88,"isAtm":39},83,{"contract_symbol":841,"symbol":841,"bid":254,"ask":770,"last":842,"change":843,"changePercent":9,"volume":844,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":39},"ACMR  261002C00083000",1.56,-0.39,9,117,1.3066,0.560566,0.073987,-1.813143,0.016086,0.001057,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":88},"ACMR  261002P00083000",0.65,2.95,1.104,-0.43267,0.08732,-1.487726,0.016042,-0.000896,{"strike":863,"call":864,"put":877,"callItm":88,"putItm":39,"isAtm":39},84,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":177,"changePercent":9,"volume":869,"openInterest":870,"open_interest":870,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":88},"ACMR  261002C00084000",1.15,2.6,1.83,5424,5477,1.2942,0.485447,0.075518,-1.93518,0.016263,0.00092,{"contract_symbol":878,"symbol":878,"bid":101,"ask":879,"last":880,"change":9,"changePercent":9,"volume":177,"openInterest":183,"open_interest":183,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":39},"ACMR  261002P00084000",3.3,2.65,1.1288,-0.520134,0.086531,-1.666263,0.016253,-0.001083,{"strike":888,"call":889,"put":902,"callItm":88,"putItm":39,"isAtm":39},85,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":893,"change":72,"changePercent":9,"volume":894,"openInterest":895,"open_interest":895,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":88},"ACMR  261002C00085000",0.8,2.05,0.9,843,825,1.2348,0.406049,0.076996,-1.417685,0.015821,0.000774,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":39},"ACMR  261002P00085000",1.35,3.7,1.1085,-0.606923,0.085037,-1.218722,0.015686,-0.001269,{"strike":913,"call":914,"put":924,"callItm":88,"putItm":39,"isAtm":39},86,{"contract_symbol":915,"symbol":915,"bid":72,"ask":916,"last":675,"change":917,"changePercent":9,"volume":598,"openInterest":380,"open_interest":380,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":88},"ACMR  261002C00086000",1.75,-0.25,1.1513,0.320088,0.076151,-0.948388,0.01459,0.000614,{"contract_symbol":925,"symbol":925,"bid":334,"ask":750,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":39},"ACMR  261002P00086000",1.0387,-0.699842,0.082079,-0.786191,0.014187,-0.001467,{"strike":933,"call":934,"put":944,"callItm":88,"putItm":39,"isAtm":88},87,{"contract_symbol":935,"symbol":935,"bid":183,"ask":179,"last":936,"change":183,"changePercent":9,"volume":183,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":88},"ACMR  261002C00087000",0.53,39,1.0738,0.23396,0.069982,-0.583792,0.012505,0.000452,{"contract_symbol":945,"symbol":945,"bid":706,"ask":946,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":39},"ACMR  261002P00087000",5.1,0.9723,-0.790119,0.072637,-0.460559,0.011753,-0.001663,{"strike":954,"call":955,"put":963,"callItm":88,"putItm":39,"isAtm":88},88,{"contract_symbol":956,"symbol":956,"bid":183,"ask":893,"last":365,"change":183,"changePercent":9,"volume":183,"openInterest":783,"open_interest":783,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":88},"ACMR  261002C00088000",1.1004,0.178795,0.058208,-0.423997,0.010659,0.000346,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":967,"implied_volatility":967,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":39},"ACMR  261002P00088000",3.5,6.1,0.9605,-0.855717,0.057975,-0.284188,0.009267,-0.001813,{"strike":974,"call":975,"put":985,"callItm":88,"putItm":39,"isAtm":88},89,{"contract_symbol":976,"symbol":976,"bid":183,"ask":656,"last":977,"change":978,"changePercent":9,"volume":598,"openInterest":751,"open_interest":751,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":88},"ACMR  261002C00089000",0.28,-0.1,1.1555,0.141421,0.047543,-0.332168,0.009142,0.000273,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":39},"ACMR  261002P00089000",4.4,6.9,0.925,-0.912183,0.042258,-0.150121,0.006504,-0.001946,{"strike":996,"call":997,"put":1007,"callItm":88,"putItm":39,"isAtm":88},90,{"contract_symbol":998,"symbol":998,"bid":72,"ask":656,"last":429,"change":999,"changePercent":9,"volume":598,"openInterest":1000,"open_interest":1000,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":88},"ACMR  261002C00090000",-0.08,41,1.2004,0.110756,0.038589,-0.255926,0.007708,0.000214,{"contract_symbol":1008,"symbol":1008,"bid":1009,"ask":1010,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":39},"ACMR  261002P00090000",5.3,7.3,0.7694,-0.973454,0.019579,-0.031328,0.002507,-0.002089,{"strike":1018,"call":1019,"put":1028,"callItm":88,"putItm":39,"isAtm":88},91,{"contract_symbol":1020,"symbol":1020,"bid":183,"ask":695,"last":1021,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":88},"ACMR  261002C00091000",0.39,1.2864,0.094622,0.032113,-0.226618,0.006875,0.000183,{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":1031,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":39},"ACMR  261002P00091000",6.3,8.3,0.472,-0.99987,0.000263,-0.000061,0.000021,-0.002164,{"strike":1039,"call":1040,"put":1049,"callItm":88,"putItm":39,"isAtm":88},92,{"contract_symbol":1041,"symbol":1041,"bid":183,"ask":511,"last":1042,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":88},"ACMR  261002C00092000",0.32,1.3866,0.084583,0.027409,-0.213305,0.006324,0.000163,{"contract_symbol":1050,"symbol":1050,"bid":1051,"ask":1052,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":440,"vega":423,"rho":1056,"in_the_money":39},"ACMR  261002P00092000",7.1,9.7,0.4943,-0.999959,0.000084,-0.002188,{"strike":1058,"call":1059,"put":1066,"callItm":88,"putItm":39,"isAtm":88},93,{"contract_symbol":1060,"symbol":1060,"bid":183,"ask":511,"last":429,"change":183,"changePercent":9,"volume":183,"openInterest":463,"open_interest":463,"iv":1043,"implied_volatility":1043,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":88},"ACMR  261002C00093000",0.062423,0.021722,-0.200106,0.005012,0.000121,{"contract_symbol":1067,"symbol":1067,"bid":589,"ask":1068,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1053,"implied_volatility":1053,"delta":1069,"gamma":546,"theta":424,"vega":390,"rho":1070,"in_the_money":39},"ACMR  261002P00093000",10.7,-0.999994,-0.002212,{"strike":1072,"call":1073,"put":1080,"callItm":88,"putItm":39,"isAtm":88},94,{"contract_symbol":1074,"symbol":1074,"bid":183,"ask":511,"last":72,"change":183,"changePercent":9,"volume":183,"openInterest":598,"open_interest":598,"iv":1043,"implied_volatility":1043,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":88},"ACMR  261002C00094000",0.045237,0.016829,-0.186907,0.003883,0.000088,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1053,"implied_volatility":1053,"delta":1084,"gamma":425,"theta":1085,"vega":183,"rho":1086,"in_the_money":39},"ACMR  261002P00094000",9.3,11.7,-0.999999,-0.000014,-0.002236,{"strike":1088,"call":1089,"put":1096,"callItm":88,"putItm":39,"isAtm":88},95,{"contract_symbol":1090,"symbol":1090,"bid":183,"ask":511,"last":715,"change":183,"changePercent":9,"volume":183,"openInterest":334,"open_interest":334,"iv":1043,"implied_volatility":1043,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":88},"ACMR  261002C00095000",0.032202,0.012755,-0.173709,0.002943,0.000062,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":1100,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1053,"implied_volatility":1053,"delta":1101,"gamma":183,"theta":408,"vega":183,"rho":1102,"in_the_money":39},"ACMR  261002P00095000",10.3,12.6,20.63,-1,-0.00226,{"strike":1104,"call":1105,"put":1112,"callItm":88,"putItm":39,"isAtm":88},100,{"contract_symbol":1106,"symbol":1106,"bid":183,"ask":695,"last":462,"change":183,"changePercent":9,"volume":183,"openInterest":334,"open_interest":334,"iv":1043,"implied_volatility":1043,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":88},"ACMR  261002C00100000",0.004556,0.002353,-0.10772,0.000543,0.000009,{"contract_symbol":1113,"symbol":1113,"bid":1114,"ask":1115,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1053,"implied_volatility":1053,"delta":1101,"gamma":183,"theta":361,"vega":183,"rho":1116,"in_the_money":39},"ACMR  261002P00100000",14.6,18,-0.002379,{"strike":1118,"call":1119,"put":1125,"callItm":88,"putItm":39,"isAtm":88},105,{"contract_symbol":1120,"symbol":1120,"bid":183,"ask":72,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1043,"implied_volatility":1043,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":390,"in_the_money":88},"ACMR  261002C00105000",0.000435,0.000276,-0.051591,0.000064,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1053,"implied_volatility":1053,"delta":1101,"gamma":183,"theta":308,"vega":183,"rho":1129,"in_the_money":39},"ACMR  261002P00105000",19.6,23,-0.002498,{"strike":1131,"call":1132,"put":1137,"callItm":88,"putItm":39,"isAtm":88},110,{"contract_symbol":1133,"symbol":1133,"bid":183,"ask":72,"last":365,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":1043,"implied_volatility":1043,"delta":1134,"gamma":582,"theta":1135,"vega":1136,"rho":183,"in_the_money":88},"ACMR  261002C00110000",0.000029,-0.037841,0.000005,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":512,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1053,"implied_volatility":1053,"delta":1101,"gamma":183,"theta":265,"vega":183,"rho":1140,"in_the_money":39},"ACMR  261002P00110000",24.6,-0.002617,{"strike":1142,"call":1143,"put":1147,"callItm":88,"putItm":39,"isAtm":88},115,{"contract_symbol":1144,"symbol":1144,"bid":183,"ask":72,"last":1145,"change":183,"changePercent":9,"volume":183,"openInterest":598,"open_interest":598,"iv":1043,"implied_volatility":1043,"delta":390,"gamma":390,"theta":1146,"vega":183,"rho":183,"in_the_money":88},"ACMR  261002C00115000",0.27,-0.035478,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1053,"implied_volatility":1053,"delta":1101,"gamma":183,"theta":183,"vega":183,"rho":1151,"in_the_money":39},"ACMR  261002P00115000",29.6,32.9,-0.002735,"2026-10-01T23:17:15.608984+00:00"]