[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEHR":3,"homepage-market-summary":29,"stock-options-AEHR":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AEHR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aehr Test Systems","Nasdaq",null,"INSTRUMENTS FOR MEAS & TESTING OF ELECTRICITY & ELEC SIGNALS","Aehr Test Systems is engaged in test systems for burning-in and testing logic, optical, and memory integrated circuits. Increased quality and reliability needs of the Automotive and Mobility integrated circuit markets. The Company operates in one business segment, the designing, manufacturing, marketing, and selling of advance test and burn-in products to the semiconductor manufacturing industry in several geographic areas. The company provides production solutions across the product manufacturing flow to improve yield and reliability and has developed and introduced several inventive products, including the ABTSTM and FOX-PTM families of test and burn-in systems and FOX WaferPakTM Aligner, FOX-XP WaferPak Contactor, FOX DiePak Carrier and FOX DiePak Loader.","138","Fremont, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},101.6,99.62,103.73,98.33,1.98,1.99,1586398.801679,27825,101.2357,147.4,0.40000001,364945.84796018986,68.8,7326,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":238,"updated_at":1940,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",1.2,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},1565,12867,0.38,[184,185,189,194,198,202,206,210,214,218,222,226,230,234],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"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":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",22,"261023",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",29,"261030",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",36,"261106",{"date":207,"label":207,"type":175,"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},"2026-12-18",78,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",106,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",169,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2028-01-21",477,"280121",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-12-15",806,"281215",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",841,"290119",[239,251,265,281,294,307,320,335,349,362,376,389,403,420,437,450,465,480,493,508,521,534,548,563,578,593,607,623,640,656,672,690,708,726,746,763,783,805,827,851,874,897,923,948,974,1000,1023,1047,1073,1095,1119,1144,1165,1185,1207,1230,1253,1277,1298,1320,1340,1359,1379,1396,1415,1430,1448,1467,1484,1501,1517,1534,1552,1568,1586,1601,1615,1631,1646,1661,1676,1688,1703,1718,1731,1744,1759,1772,1786,1801,1815,1829,1841,1853,1864,1877,1888,1900,1909,1920,1930],{"strike":212,"call":240,"put":247,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":244,"vega":244,"rho":246,"in_the_money":38},"AEHR  261002C00050000",49.5,52.6,0,0.6867,0.001253,{"contract_symbol":248,"symbol":248,"bid":244,"ask":71,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":250,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00050000",1.1498,-0.009236,{"strike":252,"call":253,"put":260,"callItm":38,"putItm":87,"isAtm":87},55,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":255,"change":244,"changePercent":9,"volume":244,"openInterest":257,"open_interest":257,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":258,"vega":244,"rho":259,"in_the_money":38},"AEHR  261002C00055000",44.5,47.6,147,-0.000003,0.001378,{"contract_symbol":261,"symbol":261,"bid":244,"ask":71,"last":262,"change":244,"changePercent":9,"volume":244,"openInterest":263,"open_interest":263,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":264,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00055000",0.1,13,-0.010154,{"strike":266,"call":267,"put":275,"callItm":38,"putItm":87,"isAtm":87},56,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":244,"changePercent":9,"volume":244,"openInterest":272,"open_interest":272,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":273,"vega":244,"rho":274,"in_the_money":38},"AEHR  261002C00056000",43.5,46.6,43.51,150,-0.000004,0.001403,{"contract_symbol":276,"symbol":276,"bid":244,"ask":277,"last":278,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":280,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00056000",0.7,0.17,2,-0.010339,{"strike":282,"call":283,"put":290,"callItm":38,"putItm":87,"isAtm":87},57,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":244,"changePercent":9,"volume":244,"openInterest":288,"open_interest":288,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":273,"vega":244,"rho":289,"in_the_money":38},"AEHR  261002C00057000",42.5,45.6,43.44,178,0.001429,{"contract_symbol":291,"symbol":291,"bid":244,"ask":292,"last":278,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":293,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00057000",2.05,-0.010524,{"strike":295,"call":296,"put":304,"callItm":38,"putItm":87,"isAtm":87},58,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":244,"changePercent":9,"volume":244,"openInterest":301,"open_interest":301,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":302,"vega":244,"rho":303,"in_the_money":38},"AEHR  261002C00058000",41.5,44.3,42.45,177,-0.000005,0.001454,{"contract_symbol":305,"symbol":305,"bid":244,"ask":292,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":306,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00058000",-0.01071,{"strike":308,"call":309,"put":317,"callItm":38,"putItm":87,"isAtm":87},59,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":244,"changePercent":9,"volume":244,"openInterest":314,"open_interest":314,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":315,"vega":244,"rho":316,"in_the_money":38},"AEHR  261002C00059000",40.5,43.6,40.71,187,-0.000006,0.001479,{"contract_symbol":318,"symbol":318,"bid":244,"ask":292,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":319,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00059000",-0.010897,{"strike":321,"call":322,"put":330,"callItm":38,"putItm":87,"isAtm":87},60,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":244,"changePercent":9,"volume":244,"openInterest":327,"open_interest":327,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":328,"vega":244,"rho":329,"in_the_money":38},"AEHR  261002C00060000",39.5,42.4,40,203,-0.000007,0.001504,{"contract_symbol":331,"symbol":331,"bid":244,"ask":71,"last":332,"change":244,"changePercent":9,"volume":244,"openInterest":333,"open_interest":333,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":334,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00060000",0.01,120,-0.011084,{"strike":336,"call":337,"put":344,"callItm":38,"putItm":87,"isAtm":87},61,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":342,"vega":244,"rho":343,"in_the_money":38},"AEHR  261002C00061000",38.5,41.6,38.53,-0.000008,0.001529,{"contract_symbol":345,"symbol":345,"bid":244,"ask":292,"last":346,"change":244,"changePercent":9,"volume":244,"openInterest":347,"open_interest":347,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":348,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00061000",0.2,14,-0.011272,{"strike":350,"call":351,"put":358,"callItm":38,"putItm":87,"isAtm":87},62,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":165,"changePercent":9,"volume":176,"openInterest":279,"open_interest":279,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":356,"vega":244,"rho":357,"in_the_money":38},"AEHR  261002C00062000",37.5,40.3,37.57,-0.000009,0.001554,{"contract_symbol":359,"symbol":359,"bid":244,"ask":292,"last":360,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":361,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00062000",0.64,-0.01146,{"strike":363,"call":364,"put":372,"callItm":38,"putItm":87,"isAtm":87},63,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":369,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":370,"vega":244,"rho":371,"in_the_money":38},"AEHR  261002C00063000",36.5,39.6,36.57,-4.79,-0.00001,0.001579,{"contract_symbol":373,"symbol":373,"bid":244,"ask":292,"last":374,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":375,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00063000",0.72,-0.01165,{"strike":377,"call":378,"put":385,"callItm":38,"putItm":87,"isAtm":87},64,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":383,"vega":244,"rho":384,"in_the_money":38},"AEHR  261002C00064000",35.5,38.6,35.53,-0.000012,0.001604,{"contract_symbol":386,"symbol":386,"bid":244,"ask":292,"last":387,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":388,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00064000",0.3,-0.011839,{"strike":390,"call":391,"put":399,"callItm":38,"putItm":87,"isAtm":87},65,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":244,"changePercent":9,"volume":244,"openInterest":396,"open_interest":396,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":397,"vega":244,"rho":398,"in_the_money":38},"AEHR  261002C00065000",34.5,37.6,34.6,9,-0.000013,0.001629,{"contract_symbol":400,"symbol":400,"bid":244,"ask":176,"last":71,"change":244,"changePercent":9,"volume":279,"openInterest":401,"open_interest":401,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":402,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00065000",70,-0.01203,{"strike":404,"call":405,"put":415,"callItm":38,"putItm":87,"isAtm":87},66,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":410,"changePercent":9,"volume":411,"openInterest":412,"open_interest":412,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":413,"vega":244,"rho":414,"in_the_money":38},"AEHR  261002C00066000",33.5,36.6,35.25,2.04,4,5,-0.000014,0.001654,{"contract_symbol":416,"symbol":416,"bid":244,"ask":417,"last":418,"change":244,"changePercent":9,"volume":244,"openInterest":396,"open_interest":396,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":419,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00066000",1.25,0.25,-0.012221,{"strike":421,"call":422,"put":431,"callItm":38,"putItm":87,"isAtm":87},67,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":427,"changePercent":9,"volume":411,"openInterest":428,"open_interest":428,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":429,"vega":244,"rho":430,"in_the_money":38},"AEHR  261002C00067000",32.5,35.6,34.25,1.97,6,-0.000016,0.001679,{"contract_symbol":432,"symbol":432,"bid":244,"ask":433,"last":434,"change":244,"changePercent":9,"volume":244,"openInterest":435,"open_interest":435,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":436,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00067000",0.9,0.06,42,-0.012413,{"strike":438,"call":439,"put":446,"callItm":38,"putItm":87,"isAtm":87},68,{"contract_symbol":440,"symbol":440,"bid":441,"ask":395,"last":442,"change":244,"changePercent":9,"volume":244,"openInterest":443,"open_interest":443,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":444,"vega":244,"rho":445,"in_the_money":38},"AEHR  261002C00068000",31.5,31.68,3,-0.000017,0.001704,{"contract_symbol":447,"symbol":447,"bid":244,"ask":448,"last":262,"change":244,"changePercent":9,"volume":244,"openInterest":196,"open_interest":196,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":449,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00068000",0.85,-0.012606,{"strike":451,"call":452,"put":459,"callItm":38,"putItm":87,"isAtm":87},69,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":244,"changePercent":9,"volume":244,"openInterest":412,"open_interest":412,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":457,"vega":244,"rho":458,"in_the_money":38},"AEHR  261002C00069000",30.5,33.6,30.7,-0.000019,0.001729,{"contract_symbol":460,"symbol":460,"bid":244,"ask":461,"last":462,"change":244,"changePercent":9,"volume":244,"openInterest":463,"open_interest":463,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":464,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00069000",1.45,0.21,25,-0.012799,{"strike":401,"call":466,"put":473,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":244,"changePercent":9,"volume":244,"openInterest":411,"open_interest":411,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":471,"vega":244,"rho":472,"in_the_money":38},"AEHR  261002C00070000",29.5,32.6,29.98,-0.000022,0.001754,{"contract_symbol":474,"symbol":474,"bid":244,"ask":475,"last":476,"change":477,"changePercent":9,"volume":279,"openInterest":478,"open_interest":478,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":479,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00070000",0.75,0.88,0.87,195,-0.012993,{"strike":481,"call":482,"put":489,"callItm":38,"putItm":87,"isAtm":87},71,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":487,"vega":244,"rho":488,"in_the_money":38},"AEHR  261002C00071000",28.5,31.6,28.98,-0.000024,0.001779,{"contract_symbol":490,"symbol":490,"bid":244,"ask":491,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":438,"open_interest":438,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":492,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00071000",0.6,-0.013187,{"strike":494,"call":495,"put":502,"callItm":38,"putItm":87,"isAtm":87},72,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":244,"changePercent":9,"volume":244,"openInterest":443,"open_interest":443,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":500,"vega":244,"rho":501,"in_the_money":38},"AEHR  261002C00072000",27.5,30.6,27.95,-0.000028,0.001804,{"contract_symbol":503,"symbol":503,"bid":244,"ask":176,"last":504,"change":505,"changePercent":9,"volume":279,"openInterest":506,"open_interest":506,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":507,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00072000",0.02,-0.13,10,-0.013382,{"strike":509,"call":510,"put":517,"callItm":38,"putItm":87,"isAtm":87},73,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":244,"changePercent":9,"volume":244,"openInterest":428,"open_interest":428,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":515,"vega":244,"rho":516,"in_the_money":38},"AEHR  261002C00073000",26.5,29.6,26.95,-0.000033,0.001829,{"contract_symbol":518,"symbol":518,"bid":244,"ask":519,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":506,"open_interest":506,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":520,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00073000",1.35,-0.013578,{"strike":522,"call":523,"put":530,"callItm":38,"putItm":87,"isAtm":87},74,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":528,"vega":244,"rho":529,"in_the_money":38},"AEHR  261002C00074000",25.5,28.6,25.17,-0.000039,0.001855,{"contract_symbol":531,"symbol":531,"bid":244,"ask":491,"last":262,"change":244,"changePercent":9,"volume":244,"openInterest":532,"open_interest":532,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":533,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00074000",623,-0.013775,{"strike":535,"call":536,"put":545,"callItm":38,"putItm":87,"isAtm":87},75,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":541,"changePercent":9,"volume":279,"openInterest":542,"open_interest":542,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":543,"vega":244,"rho":544,"in_the_money":38},"AEHR  261002C00075000",24.5,27.6,25.2,0.52,7,-0.000047,0.00188,{"contract_symbol":546,"symbol":546,"bid":244,"ask":491,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":220,"open_interest":220,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":547,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00075000",-0.013972,{"strike":549,"call":550,"put":558,"callItm":38,"putItm":87,"isAtm":87},76,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":555,"changePercent":9,"volume":176,"openInterest":279,"open_interest":279,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":556,"vega":244,"rho":557,"in_the_money":38},"AEHR  261002C00076000",23.5,26.4,23.22,-0.53,-0.000055,0.001905,{"contract_symbol":559,"symbol":559,"bid":244,"ask":491,"last":560,"change":244,"changePercent":9,"volume":244,"openInterest":561,"open_interest":561,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":562,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00076000",0.13,47,-0.01417,{"strike":564,"call":565,"put":572,"callItm":38,"putItm":87,"isAtm":87},77,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":244,"changePercent":9,"volume":244,"openInterest":396,"open_interest":396,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":570,"vega":244,"rho":571,"in_the_money":38},"AEHR  261002C00077000",22.5,25.6,24,-0.000066,0.00193,{"contract_symbol":573,"symbol":573,"bid":244,"ask":574,"last":387,"change":244,"changePercent":9,"volume":244,"openInterest":347,"open_interest":347,"iv":249,"implied_volatility":249,"delta":575,"gamma":576,"theta":577,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002P00077000",0.35,-0.000001,0.000001,-0.014368,{"strike":216,"call":579,"put":586,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":244,"changePercent":9,"volume":244,"openInterest":428,"open_interest":428,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":584,"vega":244,"rho":585,"in_the_money":38},"AEHR  261002C00078000",21.5,24.3,20.3,-0.000077,0.001955,{"contract_symbol":587,"symbol":587,"bid":244,"ask":588,"last":589,"change":244,"changePercent":9,"volume":244,"openInterest":590,"open_interest":590,"iv":249,"implied_volatility":249,"delta":258,"gamma":591,"theta":592,"vega":576,"rho":244,"in_the_money":87},"AEHR  261002P00078000",0.45,0.12,18,0.000002,-0.014567,{"strike":594,"call":595,"put":602,"callItm":38,"putItm":87,"isAtm":87},79,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":600,"vega":244,"rho":601,"in_the_money":38},"AEHR  261002C00079000",20.5,23.6,11.2,-0.00009,0.00198,{"contract_symbol":603,"symbol":603,"bid":244,"ask":71,"last":165,"change":604,"changePercent":9,"volume":279,"openInterest":208,"open_interest":208,"iv":249,"implied_volatility":249,"delta":342,"gamma":605,"theta":606,"vega":591,"rho":244,"in_the_money":87},"AEHR  261002P00079000",-0.09,0.000006,-0.014767,{"strike":608,"call":609,"put":616,"callItm":38,"putItm":87,"isAtm":87},80,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":244,"changePercent":9,"volume":244,"openInterest":463,"open_interest":463,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":614,"vega":244,"rho":615,"in_the_money":38},"AEHR  261002C00080000",19.5,22.6,20.39,-0.000104,0.002005,{"contract_symbol":617,"symbol":617,"bid":244,"ask":277,"last":52,"change":618,"changePercent":9,"volume":411,"openInterest":619,"open_interest":619,"iv":249,"implied_volatility":249,"delta":471,"gamma":620,"theta":621,"vega":622,"rho":244,"in_the_money":87},"AEHR  261002P00080000",-0.01,907,0.000016,-0.014968,0.000005,{"strike":624,"call":625,"put":633,"callItm":38,"putItm":87,"isAtm":87},81,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":244,"changePercent":9,"volume":244,"openInterest":630,"open_interest":630,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":631,"vega":244,"rho":632,"in_the_money":38},"AEHR  261002C00081000",18.6,21.6,18.87,100,-0.00012,0.00203,{"contract_symbol":634,"symbol":634,"bid":244,"ask":574,"last":262,"change":244,"changePercent":9,"volume":244,"openInterest":635,"open_interest":635,"iv":249,"implied_volatility":249,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":244,"in_the_money":87},"AEHR  261002P00081000",113,-0.000054,0.000038,-0.015262,0.000011,{"strike":641,"call":642,"put":649,"callItm":38,"putItm":87,"isAtm":87},82,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":244,"changePercent":9,"volume":244,"openInterest":411,"open_interest":411,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":647,"vega":244,"rho":648,"in_the_money":38},"AEHR  261002C00082000",17.5,20.6,15.58,-0.000136,0.002055,{"contract_symbol":650,"symbol":650,"bid":244,"ask":475,"last":52,"change":651,"changePercent":9,"volume":428,"openInterest":266,"open_interest":266,"iv":249,"implied_volatility":249,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":244,"in_the_money":87},"AEHR  261002P00082000",-0.06,-0.000127,0.000085,-0.017053,0.000025,{"strike":657,"call":658,"put":665,"callItm":38,"putItm":87,"isAtm":87},83,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":244,"changePercent":9,"volume":244,"openInterest":51,"open_interest":51,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":663,"vega":244,"rho":664,"in_the_money":38},"AEHR  261002C00083000",16.5,19.6,11.5,-0.000154,0.00208,{"contract_symbol":666,"symbol":666,"bid":244,"ask":387,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":667,"open_interest":667,"iv":249,"implied_volatility":249,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":575,"in_the_money":87},"AEHR  261002P00083000",233,-0.000282,0.000179,-0.020046,0.000053,{"strike":673,"call":674,"put":681,"callItm":38,"putItm":87,"isAtm":87},84,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":244,"changePercent":9,"volume":244,"openInterest":463,"open_interest":463,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":679,"vega":244,"rho":680,"in_the_money":38},"AEHR  261002C00084000",15.5,18.2,13.65,-0.000174,0.002105,{"contract_symbol":682,"symbol":682,"bid":244,"ask":346,"last":71,"change":683,"changePercent":9,"volume":279,"openInterest":684,"open_interest":684,"iv":249,"implied_volatility":249,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":87},"AEHR  261002P00084000",-0.05,28,-0.000597,0.00036,-0.023074,0.000106,-0.000002,{"strike":691,"call":692,"put":700,"callItm":38,"putItm":87,"isAtm":87},85,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":697,"changePercent":9,"volume":263,"openInterest":549,"open_interest":549,"iv":245,"implied_volatility":245,"delta":176,"gamma":244,"theta":698,"vega":244,"rho":699,"in_the_money":38},"AEHR  261002C00085000",14.6,17.6,15.86,1.16,-0.000195,0.00213,{"contract_symbol":701,"symbol":701,"bid":244,"ask":702,"last":434,"change":332,"changePercent":9,"volume":200,"openInterest":703,"open_interest":703,"iv":249,"implied_volatility":249,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":258,"in_the_money":87},"AEHR  261002P00085000",0.5,331,-0.001204,0.000686,-0.026102,0.000202,{"strike":709,"call":710,"put":719,"callItm":38,"putItm":87,"isAtm":87},86,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":244,"changePercent":9,"volume":244,"openInterest":715,"open_interest":715,"iv":245,"implied_volatility":245,"delta":716,"gamma":591,"theta":717,"vega":244,"rho":718,"in_the_money":38},"AEHR  261002C00086000",13.5,16.6,13.85,45,0.999999,-0.000217,0.002155,{"contract_symbol":720,"symbol":720,"bid":244,"ask":418,"last":262,"change":651,"changePercent":9,"volume":506,"openInterest":721,"open_interest":721,"iv":249,"implied_volatility":249,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":315,"in_the_money":87},"AEHR  261002P00086000",35,-0.002316,0.001245,-0.029132,0.000366,{"strike":727,"call":728,"put":737,"callItm":38,"putItm":87,"isAtm":87},87,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":244,"changePercent":9,"volume":244,"openInterest":347,"open_interest":347,"iv":245,"implied_volatility":245,"delta":733,"gamma":734,"theta":735,"vega":576,"rho":736,"in_the_money":38},"AEHR  261002C00087000",12.5,15.4,16.8,0.999994,0.000008,-0.00024,0.00218,{"contract_symbol":738,"symbol":738,"bid":244,"ask":262,"last":739,"change":740,"changePercent":9,"volume":263,"openInterest":741,"open_interest":741,"iv":249,"implied_volatility":249,"delta":742,"gamma":718,"theta":743,"vega":744,"rho":745,"in_the_money":87},"AEHR  261002P00087000",0.07,-0.23,98,-0.00426,-0.032161,0.000634,-0.000011,{"strike":747,"call":748,"put":755,"callItm":38,"putItm":87,"isAtm":87},88,{"contract_symbol":749,"symbol":749,"bid":662,"ask":694,"last":750,"change":244,"changePercent":9,"volume":244,"openInterest":412,"open_interest":412,"iv":245,"implied_volatility":245,"delta":751,"gamma":752,"theta":753,"vega":605,"rho":754,"in_the_money":38},"AEHR  261002C00088000",20.4,0.999973,0.000033,-0.000265,0.002205,{"contract_symbol":756,"symbol":756,"bid":244,"ask":757,"last":71,"change":94,"changePercent":9,"volume":758,"openInterest":549,"open_interest":549,"iv":249,"implied_volatility":249,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":457,"in_the_money":87},"AEHR  261002P00088000",0.55,12,-0.007505,0.003562,-0.035192,0.001048,{"strike":764,"call":765,"put":775,"callItm":38,"putItm":87,"isAtm":87},89,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":262,"changePercent":9,"volume":204,"openInterest":561,"open_interest":561,"iv":245,"implied_volatility":245,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":38},"AEHR  261002C00089000",10.5,13.7,11.55,0.999898,0.000117,-0.000291,0.00002,0.00223,{"contract_symbol":776,"symbol":776,"bid":244,"ask":387,"last":71,"change":777,"changePercent":9,"volume":715,"openInterest":778,"open_interest":778,"iv":249,"implied_volatility":249,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":515,"in_the_money":87},"AEHR  261002P00089000",-0.35,105,-0.012681,0.005632,-0.038223,0.001657,{"strike":784,"call":785,"put":795,"callItm":38,"putItm":87,"isAtm":87},90,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":758,"change":477,"changePercent":9,"volume":443,"openInterest":789,"open_interest":789,"iv":245,"implied_volatility":245,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":38},"AEHR  261002C00090000",10.2,12.1,26,0.999648,0.00037,-0.000318,0.000065,0.002255,{"contract_symbol":796,"symbol":796,"bid":244,"ask":757,"last":797,"change":798,"changePercent":9,"volume":657,"openInterest":799,"open_interest":799,"iv":249,"implied_volatility":249,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":87},"AEHR  261002P00090000",0.15,-0.3,206,-0.020588,0.008531,-0.045002,0.00251,-0.000053,{"strike":806,"call":807,"put":816,"callItm":38,"putItm":87,"isAtm":87},91,{"contract_symbol":808,"symbol":808,"bid":809,"ask":662,"last":644,"change":244,"changePercent":9,"volume":244,"openInterest":506,"open_interest":506,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":38},"AEHR  261002C00091000",8.6,0.6293,0.999585,0.000469,-0.000347,0.000076,0.00228,{"contract_symbol":817,"symbol":817,"bid":244,"ask":797,"last":818,"change":819,"changePercent":9,"volume":820,"openInterest":204,"open_interest":204,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":87},"AEHR  261002P00091000",0.16,-0.34,23,1.2396,-0.0427,0.014488,-0.111698,0.004597,-0.000111,{"strike":828,"call":829,"put":842,"callItm":38,"putItm":87,"isAtm":87},92,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":833,"change":834,"changePercent":9,"volume":542,"openInterest":835,"open_interest":835,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":38},"AEHR  261002C00092000",7.7,10.1,9.24,-1.31,179,0.5716,0.999509,0.000604,-0.000377,0.000088,0.002304,{"contract_symbol":843,"symbol":843,"bid":71,"ask":797,"last":262,"change":93,"changePercent":9,"volume":396,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":87},"AEHR  261002P00092000",53,1.325,-0.073722,0.020842,-0.226576,0.007068,-0.000192,{"strike":852,"call":853,"put":864,"callItm":38,"putItm":87,"isAtm":87},93,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":857,"change":277,"changePercent":9,"volume":279,"openInterest":187,"open_interest":187,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":38},"AEHR  261002C00093000",6.7,9.7,8.8,0.5133,0.999414,0.000792,-0.000408,0.000104,0.002329,{"contract_symbol":865,"symbol":865,"bid":797,"ask":757,"last":418,"change":866,"changePercent":9,"volume":187,"openInterest":867,"open_interest":867,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":87},"AEHR  261002P00093000",-0.65,126,1.3466,-0.102738,0.026273,-0.342818,0.009055,-0.000269,{"strike":875,"call":876,"put":888,"callItm":38,"putItm":87,"isAtm":87},94,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":881,"changePercent":9,"volume":279,"openInterest":820,"open_interest":820,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":38},"AEHR  261002C00094000",5.8,8.2,7.69,-3.31,0.4546,0.999294,0.001062,-0.000441,0.000124,0.002354,{"contract_symbol":889,"symbol":889,"bid":244,"ask":277,"last":574,"change":890,"changePercent":9,"volume":820,"openInterest":844,"open_interest":844,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":87},"AEHR  261002P00094000",-1.04,1.3323,-0.131652,0.03166,-0.459062,0.010796,-0.000345,{"strike":898,"call":899,"put":911,"callItm":38,"putItm":87,"isAtm":87},95,{"contract_symbol":900,"symbol":900,"bid":412,"ask":901,"last":902,"change":903,"changePercent":9,"volume":396,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":38},"AEHR  261002C00095000",7.4,7.6,-1.63,228,0.541,0.989143,0.01046,-0.010247,0.001448,0.002353,{"contract_symbol":912,"symbol":912,"bid":418,"ask":277,"last":913,"change":914,"changePercent":9,"volume":915,"openInterest":916,"open_interest":916,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":87},"AEHR  261002P00095000",0.48,-0.94,34,151,1.293,-0.161782,0.037466,-0.575306,0.012399,-0.000424,{"strike":924,"call":925,"put":938,"callItm":38,"putItm":87,"isAtm":87},96,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":929,"change":930,"changePercent":9,"volume":931,"openInterest":252,"open_interest":252,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":38},"AEHR  261002C00096000",4.7,6.5,7.2,1.28,11,0.7879,0.906766,0.041818,-0.176341,0.008433,0.002165,{"contract_symbol":939,"symbol":939,"bid":71,"ask":433,"last":702,"change":940,"changePercent":9,"volume":590,"openInterest":941,"open_interest":941,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":87},"AEHR  261002P00096000",-1.35,110,1.2357,-0.194685,0.044061,-0.694483,0.013935,-0.00051,{"strike":949,"call":950,"put":963,"callItm":38,"putItm":87,"isAtm":87},97,{"contract_symbol":951,"symbol":951,"bid":952,"ask":953,"last":954,"change":955,"changePercent":9,"volume":279,"openInterest":956,"open_interest":956,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":38},"AEHR  261002C00097000",3.9,6.3,4.55,-0.47,52,0.921,0.81901,0.056508,-0.46811,0.013321,0.001961,{"contract_symbol":964,"symbol":964,"bid":418,"ask":100,"last":965,"change":966,"changePercent":9,"volume":967,"openInterest":564,"open_interest":564,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":87},"AEHR  261002P00097000",0.95,-1.25,19,1.1928,-0.237006,0.051164,-0.864539,0.015619,-0.000622,{"strike":741,"call":975,"put":987,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":979,"change":980,"changePercent":9,"volume":443,"openInterest":721,"open_interest":721,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":38},"AEHR  261002C00098000",3.1,5.6,4.4,-0.1,0.9643,0.745498,0.065758,-0.763439,0.016228,0.001792,{"contract_symbol":988,"symbol":988,"bid":702,"ask":989,"last":990,"change":991,"changePercent":9,"volume":992,"openInterest":993,"open_interest":993,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":87},"AEHR  261002P00098000",1.8,1.13,-1.18,37,54,1.1901,-0.292774,0.057107,-1.144363,0.017394,-0.00077,{"strike":1001,"call":1002,"put":1014,"callItm":38,"putItm":87,"isAtm":87},99,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":1007,"changePercent":9,"volume":192,"openInterest":326,"open_interest":326,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":38},"AEHR  261002C00099000",2.5,4.5,4.75,1.07,0.9581,0.674596,0.074289,-1.058769,0.018217,0.00163,{"contract_symbol":1015,"symbol":1015,"bid":965,"ask":1016,"last":1016,"change":834,"changePercent":9,"volume":590,"openInterest":967,"open_interest":967,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":87},"AEHR  261002P00099000",1.6,1.2549,-0.359914,0.058923,-1.611322,0.018925,-0.000952,{"strike":630,"call":1024,"put":1036,"callItm":38,"putItm":87,"isAtm":38},{"contract_symbol":1025,"symbol":1025,"bid":125,"ask":411,"last":1026,"change":1027,"changePercent":9,"volume":1028,"openInterest":1029,"open_interest":1029,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":38},"AEHR  261002C00100000",2.76,-0.54,17,182,0.9233,0.598902,0.08277,-1.372961,0.019559,0.001456,{"contract_symbol":1037,"symbol":1037,"bid":1038,"ask":1004,"last":1016,"change":1039,"changePercent":9,"volume":428,"openInterest":1040,"open_interest":1040,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":87},"AEHR  261002P00100000",1.4,-2,149,1.3368,-0.424453,0.057927,-2.188215,0.01982,-0.00113,{"strike":1048,"call":1049,"put":1061,"callItm":38,"putItm":87,"isAtm":38},101,{"contract_symbol":1050,"symbol":1050,"bid":1016,"ask":1051,"last":1052,"change":1053,"changePercent":9,"volume":789,"openInterest":1054,"open_interest":1054,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":38},"AEHR  261002C00101000",2.95,2.8,-0.15,41,0.9831,0.514355,0.080163,-1.955175,0.02017,0.001252,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":1065,"change":1066,"changePercent":9,"volume":279,"openInterest":789,"open_interest":789,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":87},"AEHR  261002P00101000",1.5,3.2,2.45,-2.15,1.3862,-0.482942,0.056835,-2.768183,0.020164,-0.001292,{"strike":1074,"call":1075,"put":1086,"callItm":87,"putItm":38,"isAtm":38},102,{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":1004,"last":1077,"change":1078,"changePercent":9,"volume":1079,"openInterest":691,"open_interest":691,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":87},"AEHR  261002C00102000",1.7,-0.75,44,1.0479,0.440028,0.074401,-1.686105,0.019954,0.001072,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":411,"last":443,"change":1039,"changePercent":9,"volume":411,"openInterest":747,"open_interest":747,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":38},"AEHR  261002P00102000",2.1,1.4067,-0.538535,0.055798,-2.404755,0.020088,-0.001448,{"strike":1096,"call":1097,"put":1108,"callItm":87,"putItm":38,"isAtm":38},103,{"contract_symbol":1098,"symbol":1098,"bid":448,"ask":1099,"last":1077,"change":1100,"changePercent":9,"volume":1101,"openInterest":401,"open_interest":401,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":87},"AEHR  261002C00103000",2.7,-0.58,20,1.0782,0.372248,0.069354,-1.360444,0.019139,0.000909,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":927,"last":1111,"change":1112,"changePercent":9,"volume":443,"openInterest":279,"open_interest":279,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":38},"AEHR  261002P00103000",2.2,3.63,-3.02,1.4022,-0.593381,0.054689,-1.989488,0.019627,-0.001601,{"strike":1120,"call":1121,"put":1134,"callItm":87,"putItm":38,"isAtm":38},104,{"contract_symbol":1122,"symbol":1122,"bid":491,"ask":1123,"last":1124,"change":1125,"changePercent":9,"volume":1126,"openInterest":1127,"open_interest":1127,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":87},"AEHR  261002C00104000",1.9,1.61,-0.19,31,108,1.0784,0.30684,0.064377,-1.041137,0.017768,0.000751,{"contract_symbol":1135,"symbol":1135,"bid":443,"ask":1136,"last":1137,"change":244,"changePercent":9,"volume":244,"openInterest":411,"open_interest":411,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":38},"AEHR  261002P00104000",5.3,6.1,1.41,-0.644848,0.0522,-1.650275,0.018837,-0.001748,{"strike":778,"call":1145,"put":1155,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":1146,"symbol":1146,"bid":574,"ask":178,"last":176,"change":777,"changePercent":9,"volume":1147,"openInterest":1148,"open_interest":1148,"iv":1149,"implied_volatility":1149,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":87},"AEHR  261002C00105000",224,316,1.104,0.253022,0.057261,-0.823408,0.016179,0.00062,{"contract_symbol":1156,"symbol":1156,"bid":952,"ask":428,"last":1157,"change":1158,"changePercent":9,"volume":176,"openInterest":347,"open_interest":347,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":38},"AEHR  261002P00105000",7.25,1.91,1.4288,-0.691249,0.04872,-1.378607,0.017817,-0.001884,{"strike":220,"call":1166,"put":1175,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":1167,"symbol":1167,"bid":702,"ask":417,"last":1168,"change":866,"changePercent":9,"volume":1101,"openInterest":1120,"open_interest":1120,"iv":1169,"implied_volatility":1169,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":87},"AEHR  261002C00106000",0.8,1.1553,0.212782,0.049689,-0.687359,0.014693,0.000522,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":855,"last":1178,"change":244,"changePercent":9,"volume":244,"openInterest":279,"open_interest":279,"iv":1179,"implied_volatility":1179,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":38},"AEHR  261002P00106000",4.1,24.55,1.4854,-0.72743,0.044208,-1.210823,0.016807,-0.001997,{"strike":1186,"call":1187,"put":1196,"callItm":87,"putItm":38,"isAtm":87},107,{"contract_symbol":1188,"symbol":1188,"bid":574,"ask":100,"last":1189,"change":560,"changePercent":9,"volume":428,"openInterest":333,"open_interest":333,"iv":1190,"implied_volatility":1190,"delta":1191,"gamma":1192,"theta":1193,"vega":1194,"rho":1195,"in_the_money":87},"AEHR  261002C00107000",1.23,1.1875,0.175765,0.043029,-0.553904,0.013077,0.000431,{"contract_symbol":1197,"symbol":1197,"bid":1198,"ask":1199,"last":1200,"change":244,"changePercent":9,"volume":244,"openInterest":463,"open_interest":463,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":38},"AEHR  261002P00107000",5.1,7.8,8.24,1.5766,-0.753194,0.039568,-1.125181,0.015967,-0.002085,{"strike":1127,"call":1208,"put":1219,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":1209,"symbol":1209,"bid":71,"ask":433,"last":1210,"change":1211,"changePercent":9,"volume":1212,"openInterest":993,"open_interest":993,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":87},"AEHR  261002C00108000",0.49,-0.41,27,1.2001,0.140961,0.036831,-0.425437,0.011313,0.000346,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":396,"last":1222,"change":1223,"changePercent":9,"volume":412,"openInterest":931,"open_interest":931,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":38},"AEHR  261002P00108000",6.2,7.73,-1.24,1.6587,-0.775987,0.03565,-1.041865,0.015135,-0.002165,{"strike":1231,"call":1232,"put":1241,"callItm":87,"putItm":38,"isAtm":87},109,{"contract_symbol":1233,"symbol":1233,"bid":71,"ask":491,"last":588,"change":1234,"changePercent":9,"volume":279,"openInterest":992,"open_interest":992,"iv":1235,"implied_volatility":1235,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":87},"AEHR  261002C00109000",-1.11,1.1962,0.108662,0.030801,-0.308896,0.00943,0.000267,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":1245,"change":1246,"changePercent":9,"volume":279,"openInterest":279,"open_interest":279,"iv":1247,"implied_volatility":1247,"delta":1248,"gamma":1249,"theta":1250,"vega":1251,"rho":1252,"in_the_money":38},"AEHR  261002P00109000",6.9,9.9,8.5,-4.4,1.7309,-0.796698,0.032285,-0.958551,0.014303,-0.002241,{"strike":941,"call":1254,"put":1266,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":1255,"symbol":1255,"bid":346,"ask":277,"last":1256,"change":1257,"changePercent":9,"volume":1258,"openInterest":1259,"open_interest":1259,"iv":1260,"implied_volatility":1260,"delta":1261,"gamma":1262,"theta":1263,"vega":1264,"rho":1265,"in_the_money":87},"AEHR  261002C00110000",0.27,-0.43,127,660,1.1669,0.077449,0.024573,-0.201288,0.007339,0.000191,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":396,"change":1270,"changePercent":9,"volume":443,"openInterest":192,"open_interest":192,"iv":1271,"implied_volatility":1271,"delta":1272,"gamma":1273,"theta":1274,"vega":1275,"rho":1276,"in_the_money":38},"AEHR  261002P00110000",8.1,10.8,-7.2,1.7936,-0.815817,0.029337,-0.875237,0.013467,-0.002312,{"strike":1278,"call":1279,"put":1289,"callItm":87,"putItm":38,"isAtm":87},111,{"contract_symbol":1280,"symbol":1280,"bid":244,"ask":574,"last":588,"change":1281,"changePercent":9,"volume":1282,"openInterest":266,"open_interest":266,"iv":1283,"implied_volatility":1283,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":87},"AEHR  261002C00111000",-0.25,205,1.1451,0.053861,0.018888,-0.129157,0.005535,0.000133,{"contract_symbol":1290,"symbol":1290,"bid":809,"ask":1291,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1292,"implied_volatility":1292,"delta":1293,"gamma":1294,"theta":1295,"vega":1296,"rho":1297,"in_the_money":38},"AEHR  261002P00111000",11.7,1.8467,-0.833714,0.026704,-0.791923,0.012621,-0.002381,{"strike":1299,"call":1300,"put":1310,"callItm":87,"putItm":38,"isAtm":87},112,{"contract_symbol":1301,"symbol":1301,"bid":244,"ask":588,"last":1302,"change":1303,"changePercent":9,"volume":443,"openInterest":747,"open_interest":747,"iv":1304,"implied_volatility":1304,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":87},"AEHR  261002C00112000",0.4,-0.55,1.1811,0.04369,0.01549,-0.104525,0.004683,0.000108,{"contract_symbol":1311,"symbol":1311,"bid":1312,"ask":1313,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1315,"gamma":1316,"theta":1317,"vega":1318,"rho":1319,"in_the_money":38},"AEHR  261002P00112000",9.5,12.7,1.89,-0.850682,0.024311,-0.70861,0.01176,-0.002446,{"strike":635,"call":1321,"put":1330,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":1322,"symbol":1322,"bid":244,"ask":702,"last":156,"change":1323,"changePercent":9,"volume":176,"openInterest":1324,"open_interest":1324,"iv":1304,"implied_volatility":1304,"delta":1325,"gamma":1326,"theta":1327,"vega":1328,"rho":1329,"in_the_money":87},"AEHR  261002C00113000",-0.37,255,0.031463,0.011845,-0.096859,0.003581,0.000078,{"contract_symbol":1331,"symbol":1331,"bid":1269,"ask":1332,"last":1333,"change":244,"changePercent":9,"volume":244,"openInterest":1334,"open_interest":1334,"iv":1314,"implied_volatility":1314,"delta":1335,"gamma":1336,"theta":1337,"vega":1338,"rho":1339,"in_the_money":38},"AEHR  261002P00113000",13.6,15.95,229,-0.871458,0.021952,-0.625298,0.010619,-0.002521,{"strike":1341,"call":1342,"put":1349,"callItm":87,"putItm":38,"isAtm":87},114,{"contract_symbol":1343,"symbol":1343,"bid":244,"ask":574,"last":1302,"change":244,"changePercent":9,"volume":244,"openInterest":1101,"open_interest":1101,"iv":1304,"implied_volatility":1304,"delta":1344,"gamma":1345,"theta":1346,"vega":1347,"rho":1348,"in_the_money":87},"AEHR  261002C00114000",0.022283,0.008879,-0.089653,0.002684,0.000055,{"contract_symbol":1350,"symbol":1350,"bid":662,"ask":1351,"last":1352,"change":1353,"changePercent":9,"volume":176,"openInterest":279,"open_interest":279,"iv":1314,"implied_volatility":1314,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":38},"AEHR  261002P00114000",14.2,12.3,-15.26,-0.889981,0.019668,-0.541987,0.009514,-0.002591,{"strike":1360,"call":1361,"put":1370,"callItm":87,"putItm":38,"isAtm":87},115,{"contract_symbol":1362,"symbol":1362,"bid":244,"ask":346,"last":105,"change":1363,"changePercent":9,"volume":51,"openInterest":1364,"open_interest":1364,"iv":1304,"implied_volatility":1304,"delta":1365,"gamma":1366,"theta":1367,"vega":1368,"rho":1369,"in_the_money":87},"AEHR  261002C00115000",-0.14,158,0.015525,0.006528,-0.082449,0.001973,0.000039,{"contract_symbol":1371,"symbol":1371,"bid":730,"ask":1372,"last":1373,"change":244,"changePercent":9,"volume":244,"openInterest":967,"open_interest":967,"iv":1314,"implied_volatility":1314,"delta":1374,"gamma":1375,"theta":1376,"vega":1377,"rho":1378,"in_the_money":38},"AEHR  261002P00115000",15.6,22.24,-0.906371,0.017488,-0.458676,0.00846,-0.002655,{"strike":1380,"call":1381,"put":1388,"callItm":87,"putItm":38,"isAtm":87},116,{"contract_symbol":1382,"symbol":1382,"bid":244,"ask":346,"last":278,"change":505,"changePercent":9,"volume":176,"openInterest":1079,"open_interest":1079,"iv":1304,"implied_volatility":1304,"delta":1383,"gamma":1384,"theta":1385,"vega":1386,"rho":1387,"in_the_money":87},"AEHR  261002C00116000",0.010643,0.00471,-0.075245,0.001424,0.000026,{"contract_symbol":1389,"symbol":1389,"bid":1390,"ask":713,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":38},"AEHR  261002P00116000",13.4,-0.920766,0.015435,-0.375366,0.007467,-0.002715,{"strike":1397,"call":1398,"put":1406,"callItm":87,"putItm":38,"isAtm":87},117,{"contract_symbol":1399,"symbol":1399,"bid":244,"ask":702,"last":71,"change":1323,"changePercent":9,"volume":721,"openInterest":1400,"open_interest":1400,"iv":1304,"implied_volatility":1304,"delta":1401,"gamma":1402,"theta":1403,"vega":1404,"rho":1405,"in_the_money":87},"AEHR  261002C00117000",118,0.007182,0.003336,-0.068043,0.001008,0.000018,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":695,"last":1409,"change":244,"changePercent":9,"volume":244,"openInterest":208,"open_interest":208,"iv":1314,"implied_volatility":1314,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":38},"AEHR  261002P00117000",14.4,23.87,-0.933317,0.013526,-0.292057,0.006543,-0.00277,{"strike":1400,"call":1416,"put":1423,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":1417,"symbol":1417,"bid":244,"ask":346,"last":71,"change":1053,"changePercent":9,"volume":51,"openInterest":1186,"open_interest":1186,"iv":1304,"implied_volatility":1304,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":87},"AEHR  261002C00118000",0.004771,0.002321,-0.060843,0.000702,0.000012,{"contract_symbol":1424,"symbol":1424,"bid":731,"ask":627,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":38},"AEHR  261002P00118000",-0.944185,0.01177,-0.210901,0.005694,-0.002821,{"strike":1431,"call":1432,"put":1438,"callItm":87,"putItm":38,"isAtm":87},119,{"contract_symbol":1433,"symbol":1433,"bid":244,"ask":757,"last":588,"change":244,"changePercent":9,"volume":244,"openInterest":200,"open_interest":200,"iv":1304,"implied_volatility":1304,"delta":1434,"gamma":1435,"theta":1436,"vega":1437,"rho":734,"in_the_money":87},"AEHR  261002C00119000",0.003122,0.001587,-0.053644,0.00048,{"contract_symbol":1439,"symbol":1439,"bid":1440,"ask":661,"last":1441,"change":1442,"changePercent":9,"volume":176,"openInterest":279,"open_interest":279,"iv":1314,"implied_volatility":1314,"delta":1443,"gamma":1444,"theta":1445,"vega":1446,"rho":1447,"in_the_money":38},"AEHR  261002P00119000",16.7,17.45,-3.9,-0.953531,0.010172,-0.164174,0.004921,-0.002869,{"strike":333,"call":1449,"put":1457,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":1450,"symbol":1450,"bid":244,"ask":475,"last":739,"change":651,"changePercent":9,"volume":1451,"openInterest":1452,"open_interest":1452,"iv":1304,"implied_volatility":1304,"delta":1453,"gamma":1454,"theta":1455,"vega":1456,"rho":622,"in_the_money":87},"AEHR  261002C00120000",163,377,0.002012,0.001067,-0.046597,0.000323,{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":645,"last":1460,"change":1461,"changePercent":9,"volume":176,"openInterest":412,"open_interest":412,"iv":1314,"implied_volatility":1314,"delta":1462,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":38},"AEHR  261002P00120000",17.4,17.71,-6.33,-0.961515,0.008734,-0.145134,0.004225,-0.002913,{"strike":1468,"call":1469,"put":1476,"callItm":87,"putItm":38,"isAtm":87},121,{"contract_symbol":1470,"symbol":1470,"bid":244,"ask":588,"last":757,"change":244,"changePercent":9,"volume":244,"openInterest":941,"open_interest":941,"iv":1304,"implied_volatility":1304,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":87},"AEHR  261002C00121000",0.001278,0.000706,-0.041996,0.000213,0.000003,{"contract_symbol":1477,"symbol":1477,"bid":1478,"ask":581,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1479,"gamma":1480,"theta":1481,"vega":1482,"rho":1483,"in_the_money":38},"AEHR  261002P00121000",18.8,-0.968291,0.00745,-0.126878,0.003604,-0.002955,{"strike":1485,"call":1486,"put":1492,"callItm":87,"putItm":38,"isAtm":87},122,{"contract_symbol":1487,"symbol":1487,"bid":244,"ask":262,"last":71,"change":683,"changePercent":9,"volume":176,"openInterest":308,"open_interest":308,"iv":1304,"implied_volatility":1304,"delta":1488,"gamma":1489,"theta":1490,"vega":1491,"rho":591,"in_the_money":87},"AEHR  261002C00122000",0.0008,0.000459,-0.039855,0.000139,{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":567,"last":1495,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":1314,"implied_volatility":1314,"delta":1496,"gamma":1497,"theta":1498,"vega":1499,"rho":1500,"in_the_money":38},"AEHR  261002P00122000",19.8,18.45,-0.974006,0.006315,-0.108622,0.003055,-0.002994,{"strike":1502,"call":1503,"put":1510,"callItm":87,"putItm":38,"isAtm":87},123,{"contract_symbol":1504,"symbol":1504,"bid":244,"ask":588,"last":418,"change":244,"changePercent":9,"volume":244,"openInterest":1505,"open_interest":1505,"iv":1304,"implied_volatility":1304,"delta":1506,"gamma":1507,"theta":1508,"vega":1509,"rho":576,"in_the_money":87},"AEHR  261002C00123000",32,0.000494,0.000294,-0.038188,0.000089,{"contract_symbol":1511,"symbol":1511,"bid":750,"ask":552,"last":568,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":1314,"implied_volatility":1314,"delta":1512,"gamma":1513,"theta":1514,"vega":1515,"rho":1516,"in_the_money":38},"AEHR  261002P00123000",-0.978797,0.005321,-0.090368,0.002574,-0.003031,{"strike":1518,"call":1519,"put":1526,"callItm":87,"putItm":38,"isAtm":87},124,{"contract_symbol":1520,"symbol":1520,"bid":244,"ask":418,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":1521,"open_interest":1521,"iv":1304,"implied_volatility":1304,"delta":1522,"gamma":1523,"theta":1524,"vega":1525,"rho":576,"in_the_money":87},"AEHR  261002C00124000",159,0.000301,0.000186,-0.036533,0.000056,{"contract_symbol":1527,"symbol":1527,"bid":1528,"ask":538,"last":1529,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":1314,"implied_volatility":1314,"delta":1530,"gamma":1531,"theta":1532,"vega":718,"rho":1533,"in_the_money":38},"AEHR  261002P00124000",21.8,19.93,-0.982789,0.004456,-0.072114,-0.003065,{"strike":1535,"call":1536,"put":1543,"callItm":87,"putItm":38,"isAtm":87},125,{"contract_symbol":1537,"symbol":1537,"bid":244,"ask":418,"last":165,"change":1538,"changePercent":9,"volume":1101,"openInterest":778,"open_interest":778,"iv":1304,"implied_volatility":1304,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":244,"in_the_money":87},"AEHR  261002C00125000",-0.17,0.000181,0.000115,-0.03488,0.000035,{"contract_symbol":1544,"symbol":1544,"bid":1545,"ask":568,"last":1546,"change":244,"changePercent":9,"volume":244,"openInterest":931,"open_interest":931,"iv":1314,"implied_volatility":1314,"delta":1547,"gamma":1548,"theta":1549,"vega":1550,"rho":1551,"in_the_money":38},"AEHR  261002P00125000",22.4,24.77,-0.986096,0.00371,-0.05386,0.001795,-0.003099,{"strike":867,"call":1553,"put":1559,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":1554,"symbol":1554,"bid":244,"ask":588,"last":491,"change":244,"changePercent":9,"volume":244,"openInterest":326,"open_interest":326,"iv":1304,"implied_volatility":1304,"delta":1555,"gamma":1556,"theta":1557,"vega":1558,"rho":244,"in_the_money":87},"AEHR  261002C00126000",0.000107,0.000071,-0.033228,0.000021,{"contract_symbol":1560,"symbol":1560,"bid":1561,"ask":512,"last":1562,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":1314,"implied_volatility":1314,"delta":1563,"gamma":1564,"theta":1565,"vega":1566,"rho":1567,"in_the_money":38},"AEHR  261002P00126000",23.4,44.65,-0.98882,0.003072,-0.035607,0.001486,-0.00313,{"strike":1258,"call":1569,"put":1576,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":1570,"symbol":1570,"bid":244,"ask":387,"last":818,"change":244,"changePercent":9,"volume":244,"openInterest":1571,"open_interest":1571,"iv":1304,"implied_volatility":1304,"delta":1572,"gamma":1573,"theta":1574,"vega":1575,"rho":244,"in_the_money":87},"AEHR  261002C00127000",351,0.000063,0.000043,-0.031578,0.000013,{"contract_symbol":1577,"symbol":1577,"bid":1578,"ask":497,"last":1579,"change":1580,"changePercent":9,"volume":279,"openInterest":279,"open_interest":279,"iv":1314,"implied_volatility":1314,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":38},"AEHR  261002P00127000",24.4,25.41,-4.09,-0.991052,0.002529,-0.017639,0.001223,-0.003161,{"strike":1587,"call":1588,"put":1592,"callItm":87,"putItm":38,"isAtm":87},128,{"contract_symbol":1589,"symbol":1589,"bid":244,"ask":574,"last":757,"change":244,"changePercent":9,"volume":244,"openInterest":192,"open_interest":192,"iv":1304,"implied_volatility":1304,"delta":1590,"gamma":655,"theta":1591,"vega":734,"rho":244,"in_the_money":87},"AEHR  261002C00128000",0.000036,-0.029928,{"contract_symbol":1593,"symbol":1593,"bid":1594,"ask":484,"last":1595,"change":244,"changePercent":9,"volume":244,"openInterest":590,"open_interest":590,"iv":1314,"implied_volatility":1314,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":38},"AEHR  261002P00128000",25.4,37.25,-0.99287,0.002071,-0.004531,0.001002,-0.00319,{"strike":1602,"call":1603,"put":1608,"callItm":87,"putItm":38,"isAtm":87},129,{"contract_symbol":1604,"symbol":1604,"bid":244,"ask":574,"last":262,"change":244,"changePercent":9,"volume":244,"openInterest":1605,"open_interest":1605,"iv":1304,"implied_volatility":1304,"delta":1558,"gamma":1606,"theta":1607,"vega":622,"rho":244,"in_the_money":87},"AEHR  261002C00129000",46,0.000015,-0.028334,{"contract_symbol":1609,"symbol":1609,"bid":553,"ask":468,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1610,"gamma":1611,"theta":1612,"vega":1613,"rho":1614,"in_the_money":38},"AEHR  261002P00129000",-0.994344,0.001688,-0.000191,0.000816,-0.003219,{"strike":1616,"call":1617,"put":1622,"callItm":87,"putItm":38,"isAtm":87},130,{"contract_symbol":1618,"symbol":1618,"bid":244,"ask":475,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":1619,"open_interest":1619,"iv":1304,"implied_volatility":1304,"delta":1422,"gamma":1620,"theta":1621,"vega":1475,"rho":244,"in_the_money":87},"AEHR  261002C00130000",650,0.000009,-0.0276,{"contract_symbol":1623,"symbol":1623,"bid":1624,"ask":498,"last":1625,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":1314,"implied_volatility":1314,"delta":1626,"gamma":1627,"theta":1628,"vega":1629,"rho":1630,"in_the_money":38},"AEHR  261002P00130000",27.4,48.5,-0.995532,0.001368,-0.00007,0.000662,-0.003247,{"strike":1632,"call":1633,"put":1637,"callItm":87,"putItm":38,"isAtm":87},131,{"contract_symbol":1634,"symbol":1634,"bid":244,"ask":574,"last":574,"change":244,"changePercent":9,"volume":244,"openInterest":411,"open_interest":411,"iv":1304,"implied_volatility":1304,"delta":1635,"gamma":622,"theta":1636,"vega":591,"rho":244,"in_the_money":87},"AEHR  261002C00131000",0.000007,-0.027558,{"contract_symbol":1638,"symbol":1638,"bid":1639,"ask":441,"last":1640,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1641,"gamma":1642,"theta":1643,"vega":1644,"rho":1645,"in_the_money":38},"AEHR  261002P00131000",28.4,23.1,-0.996486,0.001103,-0.000065,0.000534,-0.003274,{"strike":1647,"call":1648,"put":1652,"callItm":87,"putItm":38,"isAtm":87},132,{"contract_symbol":1649,"symbol":1649,"bid":244,"ask":757,"last":589,"change":244,"changePercent":9,"volume":244,"openInterest":411,"open_interest":411,"iv":1304,"implied_volatility":1304,"delta":1650,"gamma":1475,"theta":1651,"vega":576,"rho":244,"in_the_money":87},"AEHR  261002C00132000",0.000004,-0.027537,{"contract_symbol":1653,"symbol":1653,"bid":1654,"ask":424,"last":1655,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1656,"gamma":1657,"theta":1658,"vega":1659,"rho":1660,"in_the_money":38},"AEHR  261002P00132000",29.4,34.4,-0.997247,0.000885,-0.000061,0.000428,-0.003301,{"strike":1662,"call":1663,"put":1668,"callItm":87,"putItm":38,"isAtm":87},133,{"contract_symbol":1664,"symbol":1664,"bid":244,"ask":277,"last":71,"change":1665,"changePercent":9,"volume":279,"openInterest":1666,"open_interest":1666,"iv":1304,"implied_volatility":1304,"delta":591,"gamma":591,"theta":1667,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00133000",-0.38,161,-0.027517,{"contract_symbol":1669,"symbol":1669,"bid":1670,"ask":407,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1671,"gamma":1672,"theta":1673,"vega":1674,"rho":1675,"in_the_money":38},"AEHR  261002P00133000",30.4,-0.997852,0.000707,-0.000057,0.000342,-0.003328,{"strike":1677,"call":1678,"put":1681,"callItm":87,"putItm":38,"isAtm":87},134,{"contract_symbol":1679,"symbol":1679,"bid":244,"ask":588,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":263,"open_interest":263,"iv":1304,"implied_volatility":1304,"delta":576,"gamma":576,"theta":1680,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00134000",-0.027498,{"contract_symbol":1682,"symbol":1682,"bid":1683,"ask":393,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1684,"gamma":1685,"theta":804,"vega":1686,"rho":1687,"in_the_money":38},"AEHR  261002P00134000",31.4,-0.998331,0.000562,0.000272,-0.003354,{"strike":1689,"call":1690,"put":1694,"callItm":87,"putItm":38,"isAtm":87},135,{"contract_symbol":1691,"symbol":1691,"bid":244,"ask":574,"last":475,"change":244,"changePercent":9,"volume":244,"openInterest":1692,"open_interest":1692,"iv":1304,"implied_volatility":1304,"delta":576,"gamma":244,"theta":1693,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00135000",514,-0.027481,{"contract_symbol":1695,"symbol":1695,"bid":1696,"ask":380,"last":1697,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1698,"gamma":1699,"theta":1700,"vega":1701,"rho":1702,"in_the_money":38},"AEHR  261002P00135000",32.4,35.75,-0.998708,0.000445,-0.000049,0.000215,-0.00338,{"strike":1704,"call":1705,"put":1709,"callItm":87,"putItm":38,"isAtm":87},136,{"contract_symbol":1706,"symbol":1706,"bid":244,"ask":588,"last":346,"change":244,"changePercent":9,"volume":244,"openInterest":1707,"open_interest":1707,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1708,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00136000",39,-0.027465,{"contract_symbol":1710,"symbol":1710,"bid":1711,"ask":366,"last":1712,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":1314,"implied_volatility":1314,"delta":1713,"gamma":1714,"theta":1715,"vega":1716,"rho":1717,"in_the_money":38},"AEHR  261002P00136000",33.4,23.9,-0.999004,0.000351,-0.000046,0.00017,-0.003406,{"strike":1719,"call":1720,"put":1724,"callItm":87,"putItm":38,"isAtm":87},137,{"contract_symbol":1721,"symbol":1721,"bid":244,"ask":588,"last":1722,"change":244,"changePercent":9,"volume":244,"openInterest":192,"open_interest":192,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1723,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00137000",2.93,-0.02745,{"contract_symbol":1725,"symbol":1725,"bid":393,"ask":353,"last":1726,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1727,"gamma":1728,"theta":1729,"vega":1288,"rho":1730,"in_the_money":38},"AEHR  261002P00137000",42.8,-0.999235,0.000275,-0.000043,-0.003432,{"strike":1732,"call":1733,"put":1737,"callItm":87,"putItm":38,"isAtm":87},138,{"contract_symbol":1734,"symbol":1734,"bid":244,"ask":574,"last":1735,"change":244,"changePercent":9,"volume":244,"openInterest":428,"open_interest":428,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1736,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00138000",0.84,-0.027437,{"contract_symbol":1738,"symbol":1738,"bid":1739,"ask":339,"last":1740,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1741,"gamma":1701,"theta":1742,"vega":862,"rho":1743,"in_the_money":38},"AEHR  261002P00138000",35.4,38.2,-0.999414,-0.00004,-0.003457,{"strike":1745,"call":1746,"put":1750,"callItm":87,"putItm":38,"isAtm":87},139,{"contract_symbol":1747,"symbol":1747,"bid":244,"ask":387,"last":1748,"change":244,"changePercent":9,"volume":244,"openInterest":326,"open_interest":326,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1749,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00139000",0.65,-0.027425,{"contract_symbol":1751,"symbol":1751,"bid":1752,"ask":324,"last":1753,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1754,"gamma":1755,"theta":1756,"vega":1757,"rho":1758,"in_the_money":38},"AEHR  261002P00139000",36.4,53.1,-0.999553,0.000168,-0.000038,0.000081,-0.003482,{"strike":1760,"call":1761,"put":1764,"callItm":87,"putItm":38,"isAtm":87},140,{"contract_symbol":1762,"symbol":1762,"bid":244,"ask":418,"last":346,"change":244,"changePercent":9,"volume":244,"openInterest":451,"open_interest":451,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1763,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00140000",-0.027414,{"contract_symbol":1765,"symbol":1765,"bid":1766,"ask":311,"last":1767,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":1314,"implied_volatility":1314,"delta":1768,"gamma":1769,"theta":1770,"vega":1572,"rho":1771,"in_the_money":38},"AEHR  261002P00140000",37.8,65.37,-0.99966,0.00013,-0.000036,-0.003508,{"strike":1773,"call":1774,"put":1778,"callItm":87,"putItm":38,"isAtm":87},141,{"contract_symbol":1775,"symbol":1775,"bid":244,"ask":757,"last":1776,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1777,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00141000",5.05,-0.027404,{"contract_symbol":1779,"symbol":1779,"bid":1780,"ask":298,"last":684,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1781,"gamma":1782,"theta":1783,"vega":1784,"rho":1785,"in_the_money":38},"AEHR  261002P00141000",38.4,-0.999743,0.0001,-0.000034,0.000049,-0.003533,{"strike":1787,"call":1788,"put":1792,"callItm":87,"putItm":38,"isAtm":87},142,{"contract_symbol":1789,"symbol":1789,"bid":244,"ask":277,"last":1790,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1791,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00142000",0.46,-0.027396,{"contract_symbol":1793,"symbol":1793,"bid":1794,"ask":1795,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1796,"gamma":1797,"theta":1798,"vega":1799,"rho":1800,"in_the_money":38},"AEHR  261002P00142000",39.4,42.6,-0.999806,0.000077,-0.000032,0.000037,-0.003558,{"strike":1802,"call":1803,"put":1807,"callItm":87,"putItm":38,"isAtm":87},143,{"contract_symbol":1804,"symbol":1804,"bid":244,"ask":277,"last":1805,"change":244,"changePercent":9,"volume":244,"openInterest":789,"open_interest":789,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1806,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00143000",2.29,-0.027389,{"contract_symbol":1808,"symbol":1808,"bid":1809,"ask":312,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1810,"gamma":1811,"theta":1812,"vega":1813,"rho":1814,"in_the_money":38},"AEHR  261002P00143000",40.4,-0.999854,0.000059,-0.000031,0.000029,-0.003583,{"strike":1816,"call":1817,"put":1820,"callItm":87,"putItm":38,"isAtm":87},144,{"contract_symbol":1818,"symbol":1818,"bid":244,"ask":475,"last":588,"change":244,"changePercent":9,"volume":244,"openInterest":326,"open_interest":326,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1819,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00144000",-0.027384,{"contract_symbol":1821,"symbol":1821,"bid":1822,"ask":1823,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1824,"gamma":1825,"theta":1826,"vega":1827,"rho":1828,"in_the_money":38},"AEHR  261002P00144000",41.4,44.6,-0.99989,0.000045,-0.00003,0.000022,-0.003609,{"strike":1830,"call":1831,"put":1835,"callItm":87,"putItm":38,"isAtm":87},145,{"contract_symbol":1832,"symbol":1832,"bid":244,"ask":461,"last":1833,"change":244,"changePercent":9,"volume":244,"openInterest":641,"open_interest":641,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1834,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00145000",0.14,-0.02738,{"contract_symbol":1836,"symbol":1836,"bid":325,"ask":286,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1837,"gamma":1838,"theta":500,"vega":1839,"rho":1840,"in_the_money":38},"AEHR  261002P00145000",-0.999918,0.000034,0.000017,-0.003634,{"strike":1842,"call":1843,"put":1847,"callItm":87,"putItm":38,"isAtm":87},146,{"contract_symbol":1844,"symbol":1844,"bid":244,"ask":1016,"last":1845,"change":244,"changePercent":9,"volume":244,"openInterest":428,"open_interest":428,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1846,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00146000",2.64,-0.027376,{"contract_symbol":1848,"symbol":1848,"bid":1849,"ask":270,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1850,"gamma":1387,"theta":1851,"vega":1575,"rho":1852,"in_the_money":38},"AEHR  261002P00146000",43.4,-0.999939,-0.000027,-0.003659,{"strike":272,"call":1854,"put":1857,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":1855,"symbol":1855,"bid":244,"ask":125,"last":797,"change":244,"changePercent":9,"volume":244,"openInterest":326,"open_interest":326,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1856,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00150000",-0.027364,{"contract_symbol":1858,"symbol":1858,"bid":1859,"ask":1860,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1861,"gamma":734,"theta":1862,"vega":1650,"rho":1863,"in_the_money":38},"AEHR  261002P00150000",47.4,50.6,-0.999982,-0.000023,-0.003759,{"strike":1865,"call":1866,"put":1869,"callItm":87,"putItm":38,"isAtm":87},155,{"contract_symbol":1867,"symbol":1867,"bid":244,"ask":292,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":411,"open_interest":411,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1868,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00155000",-0.027352,{"contract_symbol":1870,"symbol":1870,"bid":1871,"ask":1872,"last":1873,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1874,"gamma":591,"theta":1875,"vega":576,"rho":1876,"in_the_money":38},"AEHR  261002P00155000",52.4,55.6,58.79,-0.999996,-0.000018,-0.003885,{"strike":1878,"call":1879,"put":1882,"callItm":87,"putItm":38,"isAtm":87},160,{"contract_symbol":1880,"symbol":1880,"bid":244,"ask":292,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":463,"open_interest":463,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1881,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00160000",-0.027342,{"contract_symbol":1883,"symbol":1883,"bid":1884,"ask":1885,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1886,"gamma":244,"theta":397,"vega":244,"rho":1887,"in_the_money":38},"AEHR  261002P00160000",57.4,60.6,-0.999999,-0.00401,{"strike":1889,"call":1890,"put":1893,"callItm":87,"putItm":38,"isAtm":87},165,{"contract_symbol":1891,"symbol":1891,"bid":244,"ask":292,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1892,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00165000",-0.027333,{"contract_symbol":1894,"symbol":1894,"bid":1895,"ask":1896,"last":1897,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1898,"gamma":244,"theta":370,"vega":244,"rho":1899,"in_the_money":38},"AEHR  261002P00165000",62.4,65.6,69.3,-1,-0.004135,{"strike":1901,"call":1902,"put":1905,"callItm":87,"putItm":38,"isAtm":87},170,{"contract_symbol":1903,"symbol":1903,"bid":244,"ask":292,"last":262,"change":244,"changePercent":9,"volume":244,"openInterest":187,"open_interest":187,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1904,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00170000",-0.027325,{"contract_symbol":1906,"symbol":1906,"bid":1907,"ask":1908,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1898,"gamma":244,"theta":315,"vega":244,"rho":742,"in_the_money":38},"AEHR  261002P00170000",67.4,70.6,{"strike":1910,"call":1911,"put":1914,"callItm":87,"putItm":38,"isAtm":87},175,{"contract_symbol":1912,"symbol":1912,"bid":244,"ask":292,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":463,"open_interest":463,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1913,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00175000",-0.027318,{"contract_symbol":1915,"symbol":1915,"bid":1916,"ask":1917,"last":1918,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1898,"gamma":244,"theta":273,"vega":244,"rho":1919,"in_the_money":38},"AEHR  261002P00175000",72.4,75.6,88.7,-0.004386,{"strike":1921,"call":1922,"put":1925,"callItm":87,"putItm":38,"isAtm":87},180,{"contract_symbol":1923,"symbol":1923,"bid":244,"ask":292,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":411,"open_interest":411,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1924,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00180000",-0.027314,{"contract_symbol":1926,"symbol":1926,"bid":1927,"ask":1928,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1898,"gamma":244,"theta":575,"vega":244,"rho":1929,"in_the_money":38},"AEHR  261002P00180000",77.4,80.6,-0.004511,{"strike":1931,"call":1932,"put":1935,"callItm":87,"putItm":38,"isAtm":87},185,{"contract_symbol":1933,"symbol":1933,"bid":244,"ask":292,"last":71,"change":244,"changePercent":9,"volume":244,"openInterest":187,"open_interest":187,"iv":1304,"implied_volatility":1304,"delta":244,"gamma":244,"theta":1934,"vega":244,"rho":244,"in_the_money":87},"AEHR  261002C00185000",-0.027311,{"contract_symbol":1936,"symbol":1936,"bid":1937,"ask":1938,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":1314,"implied_volatility":1314,"delta":1898,"gamma":244,"theta":244,"vega":244,"rho":1939,"in_the_money":38},"AEHR  261002P00185000",82.4,85.6,-0.004636,"2026-10-01T22:04:12.233149+00:00"]