[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AER":3,"homepage-market-summary":29,"stock-options-AER":170},{"ticker":4,"date":5,"profile":6,"quote":13},"AER","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Aercap Holdings N.V.","NYSE",null,"Common Stock","AerCap Holdings NV is an aircraft leasing company. Its activities include leasing, financing, sales, and management of commercial aircraft and engines. It also provides aircraft asset management and corporate services to securitization vehicles, joint ventures, and other third parties. It has one business segment: leasing, financing, sales, and management of commercial flight equipment (Commercial Flight Equipment Segment). Through its subsidiary, the group also provides engine leasing, certified aircraft engines, airframes, and engine parts. Its geographical segments include China, the United States, and Other countries.","668",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"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},143.93,142.71,144.02,141.595,143.52,0.41,0.29,950715.47126,16961,143.2441,158.805,1.83,1094036.2504578533,90.5,4995,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,40,47,54,60,66],{"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":19,"is_up":38,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"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":67,"name":68,"price":69,"change":70,"pct_change":45,"is_up":38,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":38,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"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",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"status":171,"has_options":38,"symbol":4,"underlying_price":14,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":200,"updated_at":708,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.4,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},1,1928,0.58,[183,184,188,192,196],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":174,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",49,"261120",{"date":189,"label":189,"type":174,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",105,"270115",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",196,"270416",{"date":197,"label":197,"type":174,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-12-17",441,"271217",[201,216,226,235,244,256,272,293,313,333,354,375,398,419,445,471,497,521,544,566,586,605,621,636,651,666,681,695],{"strike":202,"call":203,"put":210,"callItm":38,"putItm":86,"isAtm":86},75,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":179,"gamma":207,"theta":207,"vega":207,"rho":209,"in_the_money":38},"AER   261016C00075000",68.1,70.8,0,0.3902,0.029144,{"contract_symbol":211,"symbol":211,"bid":207,"ask":212,"last":213,"change":207,"changePercent":9,"volume":207,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":86},"AER   261016P00075000",2.15,0.5,3,0.4502,{"strike":217,"call":218,"put":223,"callItm":38,"putItm":86,"isAtm":86},80,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":179,"gamma":207,"theta":207,"vega":207,"rho":222,"in_the_money":38},"AER   261016C00080000",63.1,65.8,0.031087,{"contract_symbol":224,"symbol":224,"bid":207,"ask":212,"last":225,"change":207,"changePercent":9,"volume":207,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":86},"AER   261016P00080000",0.55,{"strike":227,"call":228,"put":233,"callItm":38,"putItm":86,"isAtm":86},85,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":179,"gamma":207,"theta":207,"vega":207,"rho":232,"in_the_money":38},"AER   261016C00085000",58.1,60,0.03303,{"contract_symbol":234,"symbol":234,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":86},"AER   261016P00085000",{"strike":236,"call":237,"put":242,"callItm":38,"putItm":86,"isAtm":86},90,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":179,"gamma":207,"theta":207,"vega":207,"rho":241,"in_the_money":38},"AER   261016C00090000",53.3,55.8,0.034973,{"contract_symbol":243,"symbol":243,"bid":207,"ask":212,"last":225,"change":207,"changePercent":9,"volume":207,"openInterest":179,"open_interest":179,"iv":215,"implied_volatility":215,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":86},"AER   261016P00090000",{"strike":245,"call":246,"put":251,"callItm":38,"putItm":86,"isAtm":86},95,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":179,"gamma":207,"theta":207,"vega":207,"rho":250,"in_the_money":38},"AER   261016C00095000",48.3,50.8,0.036916,{"contract_symbol":252,"symbol":252,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":215,"implied_volatility":215,"delta":253,"gamma":207,"theta":254,"vega":255,"rho":207,"in_the_money":86},"AER   261016P00095000",-0.000001,-0.000002,0.000001,{"strike":257,"call":258,"put":264,"callItm":38,"putItm":86,"isAtm":86},100,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":262,"gamma":207,"theta":254,"vega":255,"rho":263,"in_the_money":38},"AER   261016C00100000",43.2,45.1,0.999999,0.038859,{"contract_symbol":265,"symbol":265,"bid":207,"ask":212,"last":266,"change":207,"changePercent":9,"volume":207,"openInterest":267,"open_interest":267,"iv":215,"implied_volatility":215,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":253,"in_the_money":86},"AER   261016P00100000",0.14,5,-0.000015,0.000005,-0.000031,0.000019,{"strike":190,"call":273,"put":284,"callItm":38,"putItm":86,"isAtm":86},{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":207,"changePercent":9,"volume":207,"openInterest":278,"open_interest":278,"iv":208,"implied_volatility":208,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":38},"AER   261016C00105000",38.2,40.1,44.45,17,0.999984,0.000006,-0.000027,0.00002,0.040801,{"contract_symbol":285,"symbol":285,"bid":207,"ask":286,"last":214,"change":207,"changePercent":9,"volume":207,"openInterest":287,"open_interest":287,"iv":215,"implied_volatility":215,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":86},"AER   261016P00105000",1.35,2,-0.000149,0.000045,-0.00026,0.000164,-0.000009,{"strike":294,"call":295,"put":305,"callItm":38,"putItm":86,"isAtm":86},110,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":207,"changePercent":9,"volume":207,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":38},"AER   261016C00110000",33.1,35.1,32.2,0.999811,0.000065,-0.00028,0.000204,0.042734,{"contract_symbol":306,"symbol":306,"bid":207,"ask":70,"last":307,"change":207,"changePercent":9,"volume":207,"openInterest":267,"open_interest":267,"iv":215,"implied_volatility":215,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":86},"AER   261016P00110000",2.33,-0.000993,0.000261,-0.001507,0.00095,-0.000057,{"strike":314,"call":315,"put":324,"callItm":38,"putItm":86,"isAtm":86},115,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":318,"change":207,"changePercent":9,"volume":207,"openInterest":267,"open_interest":267,"iv":208,"implied_volatility":208,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":38},"AER   261016C00115000",28.2,30.1,0.998546,0.000428,-0.001853,0.001348,0.044604,{"contract_symbol":325,"symbol":325,"bid":207,"ask":326,"last":19,"change":207,"changePercent":9,"volume":207,"openInterest":327,"open_interest":327,"iv":215,"implied_volatility":215,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":86},"AER   261016P00115000",1.2,11,-0.004778,0.001086,-0.006259,0.003946,-0.000275,{"strike":334,"call":335,"put":345,"callItm":38,"putItm":86,"isAtm":86},120,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":339,"open_interest":339,"iv":208,"implied_volatility":208,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":38},"AER   261016C00120000",23.1,25.7,16,0.992323,0.001906,-0.008257,0.006007,0.046189,{"contract_symbol":346,"symbol":346,"bid":207,"ask":347,"last":348,"change":207,"changePercent":9,"volume":207,"openInterest":175,"open_interest":175,"iv":215,"implied_volatility":215,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":86},"AER   261016P00120000",0.75,0.25,-0.017349,0.003353,-0.019333,0.012191,-0.001004,{"strike":355,"call":356,"put":366,"callItm":38,"putItm":86,"isAtm":86},125,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":207,"changePercent":9,"volume":207,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":38},"AER   261016C00125000",18.4,20.2,25.1,0.970832,0.005995,-0.025965,0.018891,0.04689,{"contract_symbol":367,"symbol":367,"bid":207,"ask":347,"last":368,"change":207,"changePercent":9,"volume":207,"openInterest":369,"open_interest":369,"iv":215,"implied_volatility":215,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":86},"AER   261016P00125000",0.2,63,-0.049283,0.00797,-0.045949,0.028974,-0.002867,{"strike":376,"call":377,"put":387,"callItm":38,"putItm":86,"isAtm":86},130,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":278,"change":207,"changePercent":9,"volume":207,"openInterest":179,"open_interest":179,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":38},"AER   261016C00130000",13.5,15.3,0.3514,0.936724,0.012436,-0.043681,0.035288,0.046862,{"contract_symbol":388,"symbol":388,"bid":207,"ask":389,"last":390,"change":207,"changePercent":9,"volume":207,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":86},"AER   261016P00130000",0.8,0.45,61,0.3695,-0.072632,0.013155,-0.051092,0.039254,-0.004205,{"strike":399,"call":400,"put":411,"callItm":38,"putItm":86,"isAtm":86},135,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":207,"changePercent":9,"volume":207,"openInterest":214,"open_interest":214,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":38},"AER   261016C00135000",8.9,11.2,9.9,0.338,0.845917,0.024709,-0.080324,0.067453,0.043518,{"contract_symbol":412,"symbol":412,"bid":70,"ask":347,"last":390,"change":207,"changePercent":9,"volume":207,"openInterest":217,"open_interest":217,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":86},"AER   261016P00135000",0.2856,-0.116037,0.024072,-0.055846,0.055514,-0.006684,{"strike":420,"call":421,"put":433,"callItm":38,"putItm":86,"isAtm":86},140,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":207,"changePercent":9,"volume":207,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":38},"AER   261016C00140000",4.5,6.6,8.5,9,0.2719,0.716925,0.043792,-0.092123,0.096169,0.038001,{"contract_symbol":434,"symbol":434,"bid":389,"ask":435,"last":436,"change":437,"changePercent":9,"volume":179,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":86},"AER   261016P00140000",1.25,0.95,0.02,246,0.2319,-0.253254,0.04856,-0.074268,0.090927,-0.014585,{"strike":446,"call":447,"put":459,"callItm":86,"putItm":38,"isAtm":38},145,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":207,"changePercent":9,"volume":207,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":86},"AER   261016C00145000",1.65,2.55,1.68,89,0.1995,0.449399,0.069795,-0.079044,0.112461,0.024447,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":207,"changePercent":9,"volume":207,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":38},"AER   261016P00145000",1.5,3.4,3.2,181,0.1767,-0.558987,0.078582,-0.069796,0.112133,-0.032268,{"strike":472,"call":473,"put":485,"callItm":86,"putItm":38,"isAtm":86},150,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":207,"changePercent":9,"volume":207,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":86},"AER   261016C00150000",0.35,1.1,0.62,217,0.2333,0.200477,0.042295,-0.065472,0.079676,0.010949,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":207,"changePercent":9,"volume":207,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":38},"AER   261016P00150000",4.8,7.2,6.34,35,0.1631,-0.888345,0.040997,-0.03104,0.054012,-0.052129,{"strike":498,"call":499,"put":510,"callItm":86,"putItm":38,"isAtm":86},155,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":348,"change":207,"changePercent":9,"volume":207,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":86},"AER   261016C00155000",0.1,0.85,121,0.3001,0.115944,0.022894,-0.058652,0.055483,0.006312,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":207,"changePercent":9,"volume":207,"openInterest":179,"open_interest":179,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":38},"AER   261016P00155000",10.3,12,8.8,0.238,-0.935873,0.018549,-0.029899,0.035657,-0.056711,{"strike":522,"call":523,"put":533,"callItm":86,"putItm":38,"isAtm":86},160,{"contract_symbol":524,"symbol":524,"bid":207,"ask":502,"last":525,"change":207,"changePercent":9,"volume":207,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":86},"AER   261016C00160000",0.3,376,0.3639,0.078225,0.014135,-0.053244,0.041537,0.004244,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":38},"AER   261016P00160000",14.5,17.1,10.9,0.293,-0.96211,0.009904,-0.024184,0.023432,-0.060099,{"strike":545,"call":546,"put":556,"callItm":86,"putItm":38,"isAtm":86},165,{"contract_symbol":547,"symbol":547,"bid":548,"ask":475,"last":19,"change":207,"changePercent":9,"volume":207,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":86},"AER   261016C00165000",0.15,203,0.4118,0.052366,0.009143,-0.044113,0.030408,0.002836,{"contract_symbol":557,"symbol":557,"bid":359,"ask":558,"last":559,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":38},"AER   261016P00165000",22.1,16.9,0.3244,-0.981179,0.004987,-0.014935,0.013068,-0.063087,{"strike":567,"call":568,"put":577,"callItm":86,"putItm":38,"isAtm":86},170,{"contract_symbol":569,"symbol":569,"bid":207,"ask":347,"last":177,"change":207,"changePercent":9,"volume":207,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":86},"AER   261016C00170000",25,0.462,0.038823,0.006406,-0.038901,0.023902,0.002098,{"contract_symbol":578,"symbol":578,"bid":570,"ask":579,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":38},"AER   261016P00170000",27,0.3105,-0.996118,0.001307,-0.003586,0.003278,-0.065846,{"strike":587,"call":588,"put":596,"callItm":86,"putItm":38,"isAtm":86},175,{"contract_symbol":589,"symbol":589,"bid":207,"ask":347,"last":548,"change":207,"changePercent":9,"volume":207,"openInterest":294,"open_interest":294,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":86},"AER   261016C00175000",0.5209,0.033149,0.004992,-0.038533,0.020999,0.001785,{"contract_symbol":597,"symbol":597,"bid":318,"ask":598,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":38},"AER   261016P00175000",32,0.2508,-0.999951,0.000028,-0.000051,0.000057,-0.068,{"strike":606,"call":607,"put":614,"callItm":86,"putItm":38,"isAtm":86},180,{"contract_symbol":608,"symbol":608,"bid":207,"ask":347,"last":326,"change":207,"changePercent":9,"volume":207,"openInterest":513,"open_interest":513,"iv":590,"implied_volatility":590,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":86},"AER   261016C00180000",0.017396,0.002905,-0.022422,0.012219,0.00094,{"contract_symbol":615,"symbol":615,"bid":298,"ask":616,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":599,"implied_volatility":599,"delta":617,"gamma":618,"theta":619,"vega":269,"rho":620,"in_the_money":38},"AER   261016P00180000",37,-0.999996,0.000003,-0.000005,-0.069945,{"strike":622,"call":623,"put":630,"callItm":86,"putItm":38,"isAtm":86},185,{"contract_symbol":624,"symbol":624,"bid":207,"ask":436,"last":78,"change":207,"changePercent":9,"volume":207,"openInterest":267,"open_interest":267,"iv":590,"implied_volatility":590,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":86},"AER   261016C00185000",0.008712,0.001596,-0.012319,0.006714,0.000472,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":599,"implied_volatility":599,"delta":634,"gamma":207,"theta":207,"vega":207,"rho":635,"in_the_money":38},"AER   261016P00185000",39.4,41.8,-1,-0.071889,{"strike":637,"call":638,"put":646,"callItm":86,"putItm":38,"isAtm":86},190,{"contract_symbol":639,"symbol":639,"bid":207,"ask":286,"last":640,"change":207,"changePercent":9,"volume":207,"openInterest":287,"open_interest":287,"iv":590,"implied_volatility":590,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":86},"AER   261016C00190000",0.65,0.004178,0.000832,-0.006423,0.0035,0.000227,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":599,"implied_volatility":599,"delta":634,"gamma":207,"theta":207,"vega":207,"rho":650,"in_the_money":38},"AER   261016P00190000",44.4,47.1,-0.073832,{"strike":652,"call":653,"put":661,"callItm":86,"putItm":38,"isAtm":86},195,{"contract_symbol":654,"symbol":654,"bid":207,"ask":655,"last":461,"change":207,"changePercent":9,"volume":207,"openInterest":287,"open_interest":287,"iv":590,"implied_volatility":590,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":86},"AER   261016C00195000",1.15,0.001924,0.000414,-0.003192,0.00174,0.000105,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":599,"implied_volatility":599,"delta":634,"gamma":207,"theta":207,"vega":207,"rho":665,"in_the_money":38},"AER   261016P00195000",49.4,52,-0.075774,{"strike":667,"call":668,"put":676,"callItm":86,"putItm":38,"isAtm":86},200,{"contract_symbol":669,"symbol":669,"bid":207,"ask":670,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":590,"implied_volatility":590,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":86},"AER   261016C00200000",2.1,0.000854,0.000197,-0.001518,0.000827,0.000047,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":599,"implied_volatility":599,"delta":634,"gamma":207,"theta":207,"vega":207,"rho":680,"in_the_money":38},"AER   261016P00200000",54.4,56.8,-0.077717,{"strike":682,"call":683,"put":690,"callItm":86,"putItm":38,"isAtm":86},210,{"contract_symbol":684,"symbol":684,"bid":207,"ask":286,"last":225,"change":207,"changePercent":9,"volume":207,"openInterest":179,"open_interest":179,"iv":590,"implied_volatility":590,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":86},"AER   261016C00210000",0.000152,0.00004,-0.000305,0.000166,0.000008,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":599,"implied_volatility":599,"delta":634,"gamma":207,"theta":207,"vega":207,"rho":694,"in_the_money":38},"AER   261016P00210000",64.4,67,-0.081603,{"strike":696,"call":697,"put":703,"callItm":86,"putItm":38,"isAtm":86},220,{"contract_symbol":698,"symbol":698,"bid":207,"ask":655,"last":501,"change":207,"changePercent":9,"volume":207,"openInterest":179,"open_interest":179,"iv":590,"implied_volatility":590,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":255,"in_the_money":86},"AER   261016C00220000",0.000024,0.000007,-0.000054,0.000029,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":599,"implied_volatility":599,"delta":634,"gamma":207,"theta":207,"vega":207,"rho":707,"in_the_money":38},"AER   261016P00220000",74.4,76.9,-0.085489,"2026-10-02T15:36:50.033899+00:00"]