[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEO":3,"homepage-market-summary":30,"stock-options-AEO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AEO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Eagle Outfitters","NYSE",null,"RETAIL-FAMILY CLOTHING STORES","American Eagle Outfitters Inc is a specialty retailer. The company is engaged in the retail of apparel and accessories with company stores in the United States, Canada, Mexico, and Hong Kong. The Company leases all store premises, regional distribution facilities, some of its office space, and certain information technology and office equipment. American Eagle also has its online business. It operates in two segments: American Eagle and Aerie. The majority of its revenue comes from its primary brand, American Eagle, which offers an assortment of specialty apparel, accessories, and personal care products for women and men. Geographically, it generates the majority of its revenue from the United States.","45,000","Pittsburgh, PA",{"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},17.97,17.82,18.17,17.65,17.78,0.19,1.07,5896617.368196,43433,17.95,38.99,0.27160501,4706525.430194762,45.7,8170,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":20,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,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":234,"updated_at":859,"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},717,7095,0.52,[184,185,189,194,198,202,206,210,214,218,222,226,230],{"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},"2027-01-15",106,"270115",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-02-19",141,"270219",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-05-21",232,"270521",{"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},"2029-01-19",841,"290119",[235,251,262,276,287,298,310,325,336,350,364,376,391,403,415,428,443,463,482,502,523,544,566,588,614,636,660,683,704,724,743,760,779,793,809,822,836,849],{"strike":176,"call":236,"put":246,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":115,"changePercent":9,"volume":241,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":244,"vega":244,"rho":245,"in_the_money":38},"AEO   261002C00001000",16,17.2,16.75,4,30,1.3607,0,0.000023,{"contract_symbol":247,"symbol":247,"bid":244,"ask":248,"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},"AEO   261002P00001000",0.01,1.1133,-0.000266,{"strike":252,"call":253,"put":259,"callItm":38,"putItm":87,"isAtm":87},2,{"contract_symbol":254,"symbol":254,"bid":192,"ask":238,"last":238,"change":255,"changePercent":9,"volume":241,"openInterest":256,"open_interest":256,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":257,"vega":244,"rho":258,"in_the_money":38},"AEO   261002C00002000",0.15,13,-0.000001,0.000046,{"contract_symbol":260,"symbol":260,"bid":244,"ask":71,"last":165,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":261,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00002000",-0.000525,{"strike":263,"call":264,"put":271,"callItm":38,"putItm":87,"isAtm":87},3,{"contract_symbol":265,"symbol":265,"bid":266,"ask":192,"last":192,"change":244,"changePercent":9,"volume":267,"openInterest":268,"open_interest":268,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":269,"vega":244,"rho":270,"in_the_money":38},"AEO   261002C00003000",14.8,5,18,-0.000003,0.00007,{"contract_symbol":272,"symbol":272,"bid":244,"ask":273,"last":274,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":275,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00003000",0.02,0.08,-0.000783,{"strike":241,"call":277,"put":284,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":244,"changePercent":9,"volume":252,"openInterest":51,"open_interest":51,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":282,"vega":244,"rho":283,"in_the_money":38},"AEO   261002C00004000",13.7,14.9,13.91,-0.000005,0.000093,{"contract_symbol":285,"symbol":285,"bid":244,"ask":273,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":286,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00004000",-0.001042,{"strike":267,"call":288,"put":295,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":256,"change":255,"changePercent":9,"volume":252,"openInterest":292,"open_interest":292,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":293,"vega":244,"rho":294,"in_the_money":38},"AEO   261002C00005000",12.8,13.2,78,-0.000008,0.000116,{"contract_symbol":296,"symbol":296,"bid":244,"ask":273,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":297,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00005000",-0.001302,{"strike":299,"call":300,"put":306,"callItm":38,"putItm":87,"isAtm":87},6,{"contract_symbol":301,"symbol":301,"bid":302,"ask":291,"last":303,"change":105,"changePercent":9,"volume":263,"openInterest":299,"open_interest":299,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":304,"vega":244,"rho":305,"in_the_money":38},"AEO   261002C00006000",11.65,11.91,-0.000011,0.000139,{"contract_symbol":307,"symbol":307,"bid":244,"ask":308,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":309,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00006000",0.22,-0.001562,{"strike":311,"call":312,"put":322,"callItm":38,"putItm":87,"isAtm":87},7,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":317,"changePercent":9,"volume":318,"openInterest":319,"open_interest":319,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":320,"vega":244,"rho":321,"in_the_money":38},"AEO   261002C00007000",10.8,12.1,10.97,0.25,10,9,-0.000014,0.000163,{"contract_symbol":323,"symbol":323,"bid":244,"ask":273,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":324,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00007000",-0.001822,{"strike":187,"call":326,"put":333,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":327,"symbol":327,"bid":319,"ask":328,"last":329,"change":330,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":331,"vega":244,"rho":332,"in_the_money":38},"AEO   261002C00008000",10.1,10.07,0.29,-0.000018,0.000186,{"contract_symbol":334,"symbol":334,"bid":244,"ask":273,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":335,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00008000",-0.002082,{"strike":319,"call":337,"put":346,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":342,"changePercent":9,"volume":319,"openInterest":343,"open_interest":343,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":344,"vega":244,"rho":345,"in_the_money":38},"AEO   261002C00009000",8.8,9.05,8.95,0.09,41,-0.000022,0.000209,{"contract_symbol":347,"symbol":347,"bid":244,"ask":348,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":349,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00009000",2.13,-0.002343,{"strike":318,"call":351,"put":361,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":356,"changePercent":9,"volume":357,"openInterest":358,"open_interest":358,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":359,"vega":244,"rho":360,"in_the_money":38},"AEO   261002C00010000",7.75,8.05,7.93,0.16,17,49,-0.000026,0.000232,{"contract_symbol":362,"symbol":362,"bid":244,"ask":348,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":363,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00010000",-0.002604,{"strike":365,"call":366,"put":372,"callItm":38,"putItm":87,"isAtm":87},11,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":311,"change":255,"changePercent":9,"volume":311,"openInterest":268,"open_interest":268,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":370,"vega":244,"rho":371,"in_the_money":38},"AEO   261002C00011000",5.95,7.95,-0.000031,0.000256,{"contract_symbol":373,"symbol":373,"bid":244,"ask":348,"last":374,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":375,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00011000",0.06,-0.002865,{"strike":377,"call":378,"put":386,"callItm":38,"putItm":87,"isAtm":87},11.5,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":383,"changePercent":9,"volume":252,"openInterest":192,"open_interest":192,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":384,"vega":244,"rho":385,"in_the_money":38},"AEO   261002C00011500",6.05,7.5,6.6,0.4,-0.000033,0.000267,{"contract_symbol":387,"symbol":387,"bid":244,"ask":71,"last":388,"change":244,"changePercent":9,"volume":244,"openInterest":389,"open_interest":389,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":390,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00011500",0.07,503,-0.002997,{"strike":392,"call":393,"put":400,"callItm":38,"putItm":87,"isAtm":87},12,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":380,"change":397,"changePercent":9,"volume":263,"openInterest":192,"open_interest":192,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":398,"vega":244,"rho":399,"in_the_money":38},"AEO   261002C00012000",5.05,6.7,0.28,-0.000036,0.000279,{"contract_symbol":401,"symbol":401,"bid":244,"ask":71,"last":165,"change":244,"changePercent":9,"volume":244,"openInterest":256,"open_interest":256,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":402,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00012000",-0.003128,{"strike":404,"call":405,"put":412,"callItm":38,"putItm":87,"isAtm":87},12.5,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":170,"changePercent":9,"volume":252,"openInterest":392,"open_interest":392,"iv":243,"implied_volatility":243,"delta":176,"gamma":244,"theta":410,"vega":244,"rho":411,"in_the_money":38},"AEO   261002C00012500",5.2,6.65,5.68,-0.000039,0.00029,{"contract_symbol":413,"symbol":413,"bid":244,"ask":248,"last":248,"change":244,"changePercent":9,"volume":263,"openInterest":318,"open_interest":318,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":414,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00012500",-0.003259,{"strike":256,"call":416,"put":424,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":417,"symbol":417,"bid":241,"ask":418,"last":419,"change":420,"changePercent":9,"volume":241,"openInterest":192,"open_interest":192,"iv":243,"implied_volatility":243,"delta":176,"gamma":421,"theta":422,"vega":244,"rho":423,"in_the_money":38},"AEO   261002C00013000",5.85,5.06,0.21,0.000002,-0.000043,0.000302,{"contract_symbol":425,"symbol":425,"bid":244,"ask":348,"last":388,"change":244,"changePercent":9,"volume":244,"openInterest":426,"open_interest":426,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":427,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00013000",35,-0.003391,{"strike":429,"call":430,"put":439,"callItm":38,"putItm":87,"isAtm":87},13.5,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":420,"changePercent":9,"volume":267,"openInterest":318,"open_interest":318,"iv":243,"implied_volatility":243,"delta":435,"gamma":436,"theta":437,"vega":244,"rho":438,"in_the_money":38},"AEO   261002C00013500",3.45,4.8,4.46,0.999993,0.000025,-0.000047,0.000314,{"contract_symbol":440,"symbol":440,"bid":244,"ask":100,"last":248,"change":244,"changePercent":9,"volume":244,"openInterest":441,"open_interest":441,"iv":249,"implied_volatility":249,"delta":244,"gamma":244,"theta":442,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00013500",47,-0.003524,{"strike":444,"call":445,"put":456,"callItm":38,"putItm":87,"isAtm":87},14,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":450,"changePercent":9,"volume":252,"openInterest":451,"open_interest":451,"iv":243,"implied_volatility":243,"delta":452,"gamma":453,"theta":454,"vega":421,"rho":455,"in_the_money":38},"AEO   261002C00014000",3.7,4.35,4.03,0.38,19,0.999929,0.000243,-0.000051,0.000325,{"contract_symbol":457,"symbol":457,"bid":244,"ask":458,"last":165,"change":244,"changePercent":9,"volume":244,"openInterest":459,"open_interest":459,"iv":249,"implied_volatility":249,"delta":460,"gamma":461,"theta":462,"vega":244,"rho":244,"in_the_money":87},"AEO   261002P00014000",0.32,180,-0.000002,0.000009,-0.003656,{"strike":464,"call":465,"put":475,"callItm":38,"putItm":87,"isAtm":87},14.5,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":105,"changePercent":9,"volume":176,"openInterest":444,"open_interest":444,"iv":243,"implied_volatility":243,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":38},"AEO   261002C00014500",2.86,4.65,3.33,0.999462,0.001616,-0.000056,0.000016,0.000337,{"contract_symbol":476,"symbol":476,"bid":244,"ask":458,"last":248,"change":244,"changePercent":9,"volume":244,"openInterest":477,"open_interest":477,"iv":249,"implied_volatility":249,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":244,"in_the_money":87},"AEO   261002P00014500",200,-0.000034,0.000149,-0.003789,0.000001,{"strike":192,"call":483,"put":494,"callItm":38,"putItm":87,"isAtm":87},{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":458,"changePercent":9,"volume":241,"openInterest":488,"open_interest":488,"iv":243,"implied_volatility":243,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":38},"AEO   261002C00015000",2.77,3.35,3.1,62,0.997049,0.007665,-0.000062,0.000078,0.000347,{"contract_symbol":495,"symbol":495,"bid":244,"ask":496,"last":248,"change":244,"changePercent":9,"volume":244,"openInterest":497,"open_interest":497,"iv":249,"implied_volatility":249,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":244,"in_the_money":87},"AEO   261002P00015000",0.1,719,-0.000401,0.001507,-0.003923,0.000013,{"strike":503,"call":504,"put":516,"callItm":38,"putItm":87,"isAtm":38},15.5,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":388,"changePercent":9,"volume":509,"openInterest":510,"open_interest":510,"iv":243,"implied_volatility":243,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":38},"AEO   261002C00015500",2.22,2.53,2.4,33,462,0.987879,0.026792,-0.003594,0.000272,0.000355,{"contract_symbol":517,"symbol":517,"bid":244,"ask":248,"last":273,"change":244,"changePercent":9,"volume":244,"openInterest":518,"open_interest":518,"iv":249,"implied_volatility":249,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":257,"in_the_money":87},"AEO   261002P00015500",207,-0.003065,0.009694,-0.004057,0.000081,{"strike":238,"call":524,"put":535,"callItm":38,"putItm":87,"isAtm":38},{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":529,"changePercent":9,"volume":509,"openInterest":530,"open_interest":530,"iv":243,"implied_volatility":243,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":515,"in_the_money":38},"AEO   261002C00016000",1.75,2.19,1.97,0.17,889,0.96157,0.070928,-0.018573,0.000721,{"contract_symbol":536,"symbol":536,"bid":244,"ask":537,"last":537,"change":105,"changePercent":9,"volume":252,"openInterest":538,"open_interest":538,"iv":249,"implied_volatility":249,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":87},"AEO   261002P00016000",0.12,112,-0.015812,0.041182,-0.005525,0.000342,-0.000007,{"strike":545,"call":546,"put":557,"callItm":38,"putItm":87,"isAtm":38},16.5,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":537,"changePercent":9,"volume":365,"openInterest":389,"open_interest":389,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":38},"AEO   261002C00016500",1.3,1.72,1.44,1.2189,0.925627,0.133511,-0.035871,0.001216,0.000352,{"contract_symbol":558,"symbol":558,"bid":244,"ask":342,"last":273,"change":244,"changePercent":9,"volume":252,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":87},"AEO   261002P00016500",302,0.9651,-0.03515,0.092968,-0.011807,0.00067,-0.000015,{"strike":357,"call":567,"put":577,"callItm":38,"putItm":87,"isAtm":38},{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":100,"change":255,"changePercent":9,"volume":252,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":542,"in_the_money":38},"AEO   261002C00017000",0.76,1.25,406,0.9777,0.875687,0.24267,-0.053169,0.001772,{"contract_symbol":578,"symbol":578,"bid":248,"ask":165,"last":273,"change":579,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":87},"AEO   261002P00017000",-0.04,48,150,0.7578,-0.069911,0.204816,-0.020541,0.001159,-0.00003,{"strike":589,"call":590,"put":603,"callItm":38,"putItm":87,"isAtm":38},17.5,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":244,"changePercent":9,"volume":595,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":38},"AEO   261002C00017500",0.37,0.83,0.49,60,358,0.6529,0.784368,0.518676,-0.070467,0.00253,0.000315,{"contract_symbol":604,"symbol":604,"bid":273,"ask":388,"last":388,"change":605,"changePercent":9,"volume":606,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":87},"AEO   261002P00017500",-0.1,154,305,0.5662,-0.183232,0.542255,-0.049492,0.002293,-0.000077,{"strike":268,"call":615,"put":626,"callItm":87,"putItm":38,"isAtm":38},{"contract_symbol":616,"symbol":616,"bid":248,"ask":617,"last":317,"change":388,"changePercent":9,"volume":618,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":87},"AEO   261002C00018000",0.24,107,570,0.2752,0.386997,1.609843,-0.064128,0.003309,0.00016,{"contract_symbol":627,"symbol":627,"bid":529,"ask":383,"last":397,"change":628,"changePercent":9,"volume":51,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":38},"AEO   261002P00018000",-0.09,37,0.7914,-0.533103,0.581275,-0.239801,0.003436,-0.000229,{"strike":637,"call":638,"put":649,"callItm":87,"putItm":38,"isAtm":38},18.5,{"contract_symbol":639,"symbol":639,"bid":248,"ask":274,"last":374,"change":640,"changePercent":9,"volume":641,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":87},"AEO   261002C00018500",-0.02,129,158,0.6095,0.146733,0.436154,-0.039308,0.001986,0.00006,{"contract_symbol":650,"symbol":650,"bid":182,"ask":651,"last":652,"change":653,"changePercent":9,"volume":263,"openInterest":392,"open_interest":392,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":38},"AEO   261002P00018500",0.8,0.62,-0.19,0.929,-0.750635,0.395254,-0.116731,0.002743,-0.000329,{"strike":451,"call":661,"put":670,"callItm":87,"putItm":38,"isAtm":38},{"contract_symbol":662,"symbol":662,"bid":244,"ask":274,"last":273,"change":663,"changePercent":9,"volume":263,"openInterest":51,"open_interest":51,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":87},"AEO   261002C00019000",-0.01,0.8578,0.083609,0.207314,-0.027864,0.001328,0.000034,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":675,"changePercent":9,"volume":263,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":38},"AEO   261002P00019000",0.94,1.23,1.02,-0.22,34,1.1033,-0.856184,0.23771,-0.068693,0.001959,-0.000383,{"strike":684,"call":685,"put":694,"callItm":87,"putItm":38,"isAtm":38},19.5,{"contract_symbol":686,"symbol":686,"bid":244,"ask":52,"last":248,"change":663,"changePercent":9,"volume":176,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":87},"AEO   261002C00019500",108,1.0394,0.049444,0.113785,-0.018186,0.000883,0.00002,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":178,"change":244,"changePercent":9,"volume":244,"openInterest":256,"open_interest":256,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":38},"AEO   261002P00019500",1.21,2.05,1.3905,-0.888545,0.157945,-0.063066,0.001641,-0.000408,{"strike":705,"call":706,"put":714,"callItm":87,"putItm":38,"isAtm":38},20,{"contract_symbol":707,"symbol":707,"bid":244,"ask":52,"last":248,"change":244,"changePercent":9,"volume":244,"openInterest":708,"open_interest":708,"iv":688,"implied_volatility":688,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":87},"AEO   261002C00020000",89,0.015558,0.043499,-0.014242,0.000338,0.000006,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":718,"change":244,"changePercent":9,"volume":244,"openInterest":299,"open_interest":299,"iv":698,"implied_volatility":698,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":38},"AEO   261002P00020000",1.71,2.55,2.6,-0.944818,0.092807,-0.062443,0.000964,-0.000442,{"strike":725,"call":726,"put":733,"callItm":87,"putItm":38,"isAtm":87},20.5,{"contract_symbol":727,"symbol":727,"bid":244,"ask":165,"last":248,"change":244,"changePercent":9,"volume":252,"openInterest":728,"open_interest":728,"iv":688,"implied_volatility":688,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":421,"in_the_money":87},"AEO   261002C00020500",119,0.004044,0.013316,-0.011458,0.000103,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":737,"change":244,"changePercent":9,"volume":244,"openInterest":267,"open_interest":267,"iv":698,"implied_volatility":698,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":38},"AEO   261002P00020500",2.21,3.05,3.15,-0.975291,0.048158,-0.06182,0.0005,-0.000466,{"strike":51,"call":744,"put":750,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":745,"symbol":745,"bid":244,"ask":317,"last":248,"change":244,"changePercent":9,"volume":244,"openInterest":392,"open_interest":392,"iv":688,"implied_volatility":688,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":244,"in_the_money":87},"AEO   261002C00021000",0.000876,0.003319,-0.00895,0.000026,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":698,"implied_volatility":698,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":38},"AEO   261002P00021000",2.71,3.75,3.12,-0.98995,0.022273,-0.061197,0.000231,-0.000484,{"strike":761,"call":762,"put":768,"callItm":87,"putItm":38,"isAtm":87},21.5,{"contract_symbol":763,"symbol":763,"bid":244,"ask":317,"last":764,"change":244,"changePercent":9,"volume":244,"openInterest":676,"open_interest":676,"iv":688,"implied_volatility":688,"delta":625,"gamma":765,"theta":766,"vega":767,"rho":244,"in_the_money":87},"AEO   261002C00021500",0.26,0.000684,-0.007628,0.000005,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":773,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":698,"implied_volatility":698,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":38},"AEO   261002P00021500",3.2,4.85,3.57,-0.18,-0.99627,0.00926,-0.060575,0.000096,-0.000498,{"strike":196,"call":780,"put":784,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":781,"symbol":781,"bid":244,"ask":317,"last":248,"change":244,"changePercent":9,"volume":244,"openInterest":444,"open_interest":444,"iv":688,"implied_volatility":688,"delta":436,"gamma":782,"theta":783,"vega":481,"rho":244,"in_the_money":87},"AEO   261002C00022000",0.000118,-0.007435,{"contract_symbol":785,"symbol":785,"bid":447,"ask":786,"last":787,"change":244,"changePercent":9,"volume":244,"openInterest":176,"open_interest":176,"iv":698,"implied_volatility":698,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":38},"AEO   261002P00022000",4.95,4.17,-0.99873,0.003488,-0.059953,0.000036,-0.000511,{"strike":794,"call":795,"put":798,"callItm":87,"putItm":38,"isAtm":87},23,{"contract_symbol":796,"symbol":796,"bid":244,"ask":71,"last":20,"change":244,"changePercent":9,"volume":244,"openInterest":267,"open_interest":267,"iv":688,"implied_volatility":688,"delta":244,"gamma":421,"theta":797,"vega":244,"rho":244,"in_the_money":87},"AEO   261002C00023000",-0.007433,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":803,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":698,"implied_volatility":698,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":38},"AEO   261002P00023000",4.9,5.7,5.29,0.27,-0.999884,0.000378,-0.058709,0.000004,-0.000534,{"strike":810,"call":811,"put":814,"callItm":87,"putItm":38,"isAtm":87},24,{"contract_symbol":812,"symbol":812,"bid":244,"ask":71,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":688,"implied_volatility":688,"delta":244,"gamma":244,"theta":813,"vega":244,"rho":244,"in_the_money":87},"AEO   261002C00024000",-0.007432,{"contract_symbol":815,"symbol":815,"bid":418,"ask":816,"last":817,"change":764,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":698,"implied_volatility":698,"delta":818,"gamma":819,"theta":820,"vega":244,"rho":821,"in_the_money":38},"AEO   261002P00024000",6.9,6.24,-0.999992,0.00003,-0.057466,-0.000558,{"strike":823,"call":824,"put":828,"callItm":87,"putItm":38,"isAtm":87},25,{"contract_symbol":825,"symbol":825,"bid":244,"ask":826,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":688,"implied_volatility":688,"delta":244,"gamma":244,"theta":827,"vega":244,"rho":244,"in_the_money":87},"AEO   261002C00025000",0.45,-0.007431,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":803,"changePercent":9,"volume":176,"openInterest":244,"open_interest":244,"iv":698,"implied_volatility":698,"delta":833,"gamma":421,"theta":834,"vega":244,"rho":835,"in_the_money":38},"AEO   261002P00025000",6.95,7.4,7.39,-1,-0.056223,-0.000581,{"strike":837,"call":838,"put":841,"callItm":87,"putItm":38,"isAtm":87},26,{"contract_symbol":839,"symbol":839,"bid":244,"ask":826,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":688,"implied_volatility":688,"delta":244,"gamma":244,"theta":840,"vega":244,"rho":244,"in_the_money":87},"AEO   261002C00026000",-0.00743,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":845,"change":846,"changePercent":9,"volume":252,"openInterest":244,"open_interest":244,"iv":698,"implied_volatility":698,"delta":833,"gamma":244,"theta":847,"vega":244,"rho":848,"in_the_money":38},"AEO   261002P00026000",7.9,8.3,8.2,-1.04,-0.05498,-0.000604,{"strike":242,"call":850,"put":853,"callItm":87,"putItm":38,"isAtm":87},{"contract_symbol":851,"symbol":851,"bid":244,"ask":348,"last":9,"change":9,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":688,"implied_volatility":688,"delta":244,"gamma":244,"theta":852,"vega":244,"rho":244,"in_the_money":87},"AEO   261002C00030000",-0.007428,{"contract_symbol":854,"symbol":854,"bid":855,"ask":856,"last":856,"change":9,"changePercent":9,"volume":176,"openInterest":244,"open_interest":244,"iv":698,"implied_volatility":698,"delta":833,"gamma":244,"theta":857,"vega":244,"rho":858,"in_the_money":38},"AEO   261002P00030000",11.9,12.2,-0.050012,-0.000697,"2026-10-02T02:29:38.852188+00:00"]