[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AG":3,"homepage-market-summary":28,"stock-options-AG":169},{"ticker":4,"date":5,"profile":6,"quote":13},"AG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"FIRST MAJESTIC SILVER CORP","NYSE",null,"Common Stock","First Majestic Silver Corp is in the business of production, development, exploration, and acquisition of mineral properties with a focus on silver and gold production in North America. The company owns four producing mines in Mexico, consisting of the Santa Elena Silver\u002FGold Mine, the San Dimas Silver\u002FGold Mine, the Los Gatos Silver Mine, and the La Encantada Silver Mine. It also owns the Jerritt Canyon Gold Mine in Nevada, USA. Additionally, the firm holds interests in the San Martin Silver Mine and the Del Toro Silver Mine, and several exploration-stage projects. The majority of the company's revenues are from the sale of precious metals contained in dore and concentrate form. It generates maximum revenue from the sale of silver, followed by gold, zinc, copper, and other metals.","5,535",{"close":14,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},17.66,17.905,17.45,17.69,-0.03,-0.17,8243321.428526,60763,17.6934,32.040001,0.67000002,4443096.883447307,54.2,4990,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"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":37,"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",[96,101,106,111,115,120,125,130,134,139,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"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":18,"price":114,"is_up":86},"Consumer Cycl","XLY",108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":86},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":86},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"status":170,"has_options":37,"symbol":4,"underlying_price":14,"selected_expiration":171,"days_to_expiration":174,"iv_index":174,"expiration_iv":174,"kpis":176,"expirations":180,"strikes":243,"updated_at":833,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":174},2845,24340,1.4,[181,182,186,191,195,199,203,207,211,215,219,223,227,231,235,239],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09",8,"261009",{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",22,"261023",{"date":196,"label":196,"type":173,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",29,"261030",{"date":200,"label":200,"type":173,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",36,"261106",{"date":204,"label":204,"type":173,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",43,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",50,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",78,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",106,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",169,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-04-16",197,"270416",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",259,"270617",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",351,"270917",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",477,"280121",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",841,"290119",[244,262,276,292,306,318,334,349,366,382,396,414,434,458,484,508,534,561,587,612,633,655,673,688,704,719,733,746,758,769,780,791,802,811,821],{"strike":245,"call":246,"put":257,"callItm":37,"putItm":86,"isAtm":86},5,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":251,"changePercent":9,"volume":252,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":174,"gamma":255,"theta":255,"vega":255,"rho":256,"in_the_money":37},"AG    261002C00005000",12.25,13.6,12.74,0.13,9,6,0.5459,0,0.000125,{"contract_symbol":258,"symbol":258,"bid":255,"ask":259,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":255,"gamma":255,"theta":261,"vega":255,"rho":255,"in_the_money":86},"AG    261002P00005000",0.01,1.2472,-0.002301,{"strike":252,"call":263,"put":272,"callItm":37,"putItm":86,"isAtm":86},{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":268,"changePercent":9,"volume":174,"openInterest":269,"open_interest":269,"iv":254,"implied_volatility":254,"delta":174,"gamma":255,"theta":270,"vega":255,"rho":271,"in_the_money":37},"AG    261002C00009000",8.15,9.45,8.68,-0.12,20,-0.000002,0.000225,{"contract_symbol":273,"symbol":273,"bid":255,"ask":274,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":255,"gamma":255,"theta":275,"vega":255,"rho":255,"in_the_money":86},"AG    261002P00009000",2.12,-0.004139,{"strike":277,"call":278,"put":288,"callItm":37,"putItm":86,"isAtm":86},10,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":283,"changePercent":9,"volume":284,"openInterest":285,"open_interest":285,"iv":254,"implied_volatility":254,"delta":174,"gamma":255,"theta":286,"vega":255,"rho":287,"in_the_money":37},"AG    261002C00010000",7.55,8.8,7.7,-0.14,3,97,-0.000003,0.00025,{"contract_symbol":289,"symbol":289,"bid":255,"ask":290,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":255,"gamma":255,"theta":291,"vega":255,"rho":255,"in_the_money":86},"AG    261002P00010000",2.13,-0.004599,{"strike":293,"call":294,"put":303,"callItm":37,"putItm":86,"isAtm":86},11,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":299,"changePercent":9,"volume":300,"openInterest":285,"open_interest":285,"iv":254,"implied_volatility":254,"delta":174,"gamma":255,"theta":301,"vega":255,"rho":302,"in_the_money":37},"AG    261002C00011000",6.25,7.6,6.77,-0.25,12,-0.000004,0.000275,{"contract_symbol":304,"symbol":304,"bid":255,"ask":290,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":255,"gamma":255,"theta":305,"vega":255,"rho":255,"in_the_money":86},"AG    261002P00011000",-0.00506,{"strike":300,"call":307,"put":315,"callItm":37,"putItm":86,"isAtm":86},{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":312,"changePercent":9,"volume":300,"openInterest":245,"open_interest":245,"iv":254,"implied_volatility":254,"delta":174,"gamma":255,"theta":313,"vega":255,"rho":314,"in_the_money":37},"AG    261002C00012000",5.3,6.05,5.76,-0.04,-0.000006,0.000301,{"contract_symbol":316,"symbol":316,"bid":255,"ask":274,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":260,"implied_volatility":260,"delta":255,"gamma":255,"theta":317,"vega":255,"rho":255,"in_the_money":86},"AG    261002P00012000",-0.005521,{"strike":319,"call":320,"put":329,"callItm":37,"putItm":86,"isAtm":86},13,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":325,"changePercent":9,"volume":326,"openInterest":300,"open_interest":300,"iv":254,"implied_volatility":254,"delta":174,"gamma":255,"theta":327,"vega":255,"rho":328,"in_the_money":37},"AG    261002C00013000",4.5,5.4,4.83,-0.13,2,-0.000008,0.000326,{"contract_symbol":330,"symbol":330,"bid":255,"ask":331,"last":51,"change":255,"changePercent":9,"volume":255,"openInterest":174,"open_interest":174,"iv":260,"implied_volatility":260,"delta":255,"gamma":332,"theta":333,"vega":255,"rho":255,"in_the_money":86},"AG    261002P00013000",1.37,0.000002,-0.007054,{"strike":335,"call":336,"put":343,"callItm":37,"putItm":86,"isAtm":86},13.5,{"contract_symbol":337,"symbol":337,"bid":338,"ask":245,"last":339,"change":93,"changePercent":9,"volume":174,"openInterest":340,"open_interest":340,"iv":254,"implied_volatility":254,"delta":174,"gamma":255,"theta":341,"vega":255,"rho":342,"in_the_money":37},"AG    261002C00013500",3.7,4.33,7,-0.000009,0.000338,{"contract_symbol":344,"symbol":344,"bid":255,"ask":345,"last":346,"change":255,"changePercent":9,"volume":255,"openInterest":174,"open_interest":174,"iv":260,"implied_volatility":260,"delta":327,"gamma":347,"theta":348,"vega":255,"rho":255,"in_the_money":86},"AG    261002P00013500",0.32,0.08,0.000033,-0.009494,{"strike":350,"call":351,"put":359,"callItm":37,"putItm":86,"isAtm":86},14,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":356,"changePercent":9,"volume":326,"openInterest":50,"open_interest":50,"iv":254,"implied_volatility":254,"delta":174,"gamma":255,"theta":357,"vega":255,"rho":358,"in_the_money":37},"AG    261002C00014000",3.55,4.45,3.9,-0.07,-0.000011,0.000351,{"contract_symbol":360,"symbol":360,"bid":255,"ask":70,"last":51,"change":255,"changePercent":9,"volume":255,"openInterest":361,"open_interest":361,"iv":260,"implied_volatility":260,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":255,"in_the_money":86},"AG    261002P00014000",4,-0.000094,0.00034,-0.012797,0.000003,{"strike":367,"call":368,"put":375,"callItm":37,"putItm":86,"isAtm":86},14.5,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":255,"changePercent":9,"volume":255,"openInterest":300,"open_interest":300,"iv":254,"implied_volatility":254,"delta":174,"gamma":255,"theta":373,"vega":255,"rho":374,"in_the_money":37},"AG    261002C00014500",2.65,3.75,3.54,-0.000013,0.000363,{"contract_symbol":376,"symbol":376,"bid":255,"ask":345,"last":377,"change":255,"changePercent":9,"volume":255,"openInterest":245,"open_interest":245,"iv":260,"implied_volatility":260,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":255,"in_the_money":86},"AG    261002P00014500",0.06,-0.000758,0.002372,-0.016239,0.000023,{"strike":189,"call":383,"put":390,"callItm":37,"putItm":86,"isAtm":86},{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":255,"changePercent":9,"volume":255,"openInterest":269,"open_interest":269,"iv":254,"implied_volatility":254,"delta":174,"gamma":255,"theta":388,"vega":255,"rho":389,"in_the_money":37},"AG    261002C00015000",2.25,3.25,2.77,-0.000015,0.000376,{"contract_symbol":391,"symbol":391,"bid":255,"ask":345,"last":346,"change":255,"changePercent":9,"volume":255,"openInterest":252,"open_interest":252,"iv":260,"implied_volatility":260,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":270,"in_the_money":86},"AG    261002P00015000",-0.004291,0.011459,-0.019682,0.000111,{"strike":397,"call":398,"put":407,"callItm":37,"putItm":86,"isAtm":37},15.5,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":255,"changePercent":9,"volume":255,"openInterest":174,"open_interest":174,"iv":254,"implied_volatility":254,"delta":403,"gamma":404,"theta":405,"vega":255,"rho":406,"in_the_money":37},"AG    261002C00015500",1.92,2.53,2.38,0.999999,0.000011,-0.000017,0.000388,{"contract_symbol":408,"symbol":408,"bid":255,"ask":345,"last":409,"change":255,"changePercent":9,"volume":255,"openInterest":340,"open_interest":340,"iv":260,"implied_volatility":260,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":327,"in_the_money":86},"AG    261002P00015500",0.16,-0.017738,0.03971,-0.023125,0.000386,{"strike":415,"call":416,"put":426,"callItm":37,"putItm":86,"isAtm":37},16,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":255,"changePercent":9,"volume":255,"openInterest":209,"open_interest":209,"iv":254,"implied_volatility":254,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":37},"AG    261002C00016000",1.55,2.05,1.85,0.999831,0.001342,-0.00002,0.000006,0.000401,{"contract_symbol":427,"symbol":427,"bid":255,"ask":163,"last":259,"change":312,"changePercent":9,"volume":174,"openInterest":428,"open_interest":428,"iv":260,"implied_volatility":260,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":86},"AG    261002P00016000",134,-0.055446,0.101688,-0.026568,0.000988,-0.000025,{"strike":435,"call":436,"put":448,"callItm":37,"putItm":86,"isAtm":37},16.5,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":18,"changePercent":9,"volume":319,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":37},"AG    261002C00016500",1.06,1.35,1.26,41,0.3868,0.99973,0.002939,-0.000024,0.000009,0.000413,{"contract_symbol":449,"symbol":449,"bid":255,"ask":259,"last":259,"change":450,"changePercent":9,"volume":350,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":86},"AG    261002P00016500",-0.01,438,0.9546,-0.077536,0.172297,-0.030012,0.001282,-0.000035,{"strike":459,"call":460,"put":473,"callItm":37,"putItm":86,"isAtm":37},17,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":465,"changePercent":9,"volume":209,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":37},"AG    261002C00017000",0.55,0.82,0.7,-0.08,189,0.2464,0.998652,0.020344,-0.000083,0.000039,0.000425,{"contract_symbol":474,"symbol":474,"bid":475,"ask":70,"last":163,"change":312,"changePercent":9,"volume":476,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":86},"AG    261002P00017000",0.02,105,482,0.6482,-0.124134,0.358004,-0.03571,0.001808,-0.000056,{"strike":485,"call":486,"put":498,"callItm":37,"putItm":86,"isAtm":37},17.5,{"contract_symbol":487,"symbol":487,"bid":488,"ask":64,"last":489,"change":356,"changePercent":9,"volume":490,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":37},"AG    261002C00017500",0.29,0.38,39,1103,0.7489,0.591182,0.587612,-0.198808,0.003429,0.000253,{"contract_symbol":499,"symbol":499,"bid":346,"ask":500,"last":154,"change":312,"changePercent":9,"volume":217,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":86},"AG    261002P00017500",0.22,734,0.6302,-0.394528,0.691943,-0.158257,0.003398,-0.000178,{"strike":509,"call":510,"put":521,"callItm":86,"putItm":37,"isAtm":37},18,{"contract_symbol":511,"symbol":511,"bid":512,"ask":409,"last":251,"change":465,"changePercent":9,"volume":513,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":86},"AG    261002C00018000",0.1,607,1065,0.7398,0.298752,0.531449,-0.121248,0.003063,0.000129,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":255,"changePercent":9,"volume":526,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":37},"AG    261002P00018000",0.36,0.51,0.45,666,2117,0.5366,-0.770354,0.64053,-0.062383,0.002678,-0.000351,{"strike":535,"call":536,"put":547,"callItm":86,"putItm":37,"isAtm":37},18.5,{"contract_symbol":537,"symbol":537,"bid":475,"ask":70,"last":51,"change":538,"changePercent":9,"volume":539,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":86},"AG    261002C00018500",-0.06,114,538,0.7464,0.104468,0.274969,-0.032374,0.001599,0.000045,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":552,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":37},"AG    261002P00018500",0.8,0.96,0.9,0.07,124,827,0.7642,-0.889981,0.278796,-0.035267,0.00166,-0.000416,{"strike":562,"call":563,"put":574,"callItm":86,"putItm":37,"isAtm":37},19,{"contract_symbol":564,"symbol":564,"bid":259,"ask":51,"last":475,"change":565,"changePercent":9,"volume":566,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":86},"AG    261002C00019000",-0.02,122,9726,0.8881,0.049512,0.130537,-0.015928,0.000903,0.000021,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":70,"changePercent":9,"volume":579,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":37},"AG    261002P00019000",1.23,1.45,1.33,125,728,0.9615,-0.935762,0.148033,-0.023318,0.001109,-0.000448,{"strike":588,"call":589,"put":599,"callItm":86,"putItm":37,"isAtm":37},19.5,{"contract_symbol":590,"symbol":590,"bid":255,"ask":70,"last":475,"change":255,"changePercent":9,"volume":591,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":86},"AG    261002C00019500",93,854,1.0976,0.036084,0.081768,-0.013631,0.000699,0.000016,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":409,"changePercent":9,"volume":604,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":37},"AG    261002P00019500",1.74,2.27,1.91,252,166,1.0636,-0.968375,0.075712,-0.011369,0.000627,-0.000475,{"strike":269,"call":613,"put":622,"callItm":86,"putItm":37,"isAtm":37},{"contract_symbol":614,"symbol":614,"bid":255,"ask":552,"last":259,"change":255,"changePercent":9,"volume":509,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":86},"AG    261002C00020000",946,1.3033,0.029174,0.057789,-0.012659,0.000587,0.000013,{"contract_symbol":623,"symbol":623,"bid":624,"ask":77,"last":625,"change":251,"changePercent":9,"volume":626,"openInterest":428,"open_interest":428,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":37},"AG    261002P00020000",2.18,2.29,215,0.9939,-0.993795,0.019967,-0.001731,0.000155,-0.000498,{"strike":634,"call":635,"put":643,"callItm":86,"putItm":37,"isAtm":86},20.5,{"contract_symbol":636,"symbol":636,"bid":255,"ask":154,"last":259,"change":450,"changePercent":9,"volume":284,"openInterest":637,"open_interest":637,"iv":616,"implied_volatility":616,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":86},"AG    261002C00020500",709,0.011553,0.026269,-0.011687,0.000267,0.000005,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":645,"change":647,"changePercent":9,"volume":648,"openInterest":649,"open_interest":649,"iv":627,"implied_volatility":627,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":37},"AG    261002P00020500",2.54,3.15,-0.16,48,33,-0.998635,0.005102,-0.000026,0.00004,-0.000513,{"strike":50,"call":656,"put":663,"callItm":86,"putItm":37,"isAtm":86},{"contract_symbol":657,"symbol":657,"bid":255,"ask":475,"last":259,"change":450,"changePercent":9,"volume":213,"openInterest":658,"open_interest":658,"iv":616,"implied_volatility":616,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":332,"in_the_money":86},"AG    261002C00021000",689,0.004131,0.010599,-0.010716,0.000108,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":44,"changePercent":9,"volume":326,"openInterest":174,"open_interest":174,"iv":627,"implied_volatility":627,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":37},"AG    261002P00021000",3.2,3.45,3.34,-0.99975,0.001062,-0.000022,0.000008,-0.000526,{"strike":674,"call":675,"put":682,"callItm":86,"putItm":37,"isAtm":86},21.5,{"contract_symbol":676,"symbol":676,"bid":255,"ask":512,"last":163,"change":475,"changePercent":9,"volume":284,"openInterest":677,"open_interest":677,"iv":616,"implied_volatility":616,"delta":678,"gamma":679,"theta":680,"vega":471,"rho":681,"in_the_money":86},"AG    261002C00021500",284,0.001341,0.00383,-0.009744,0.000001,{"contract_symbol":683,"symbol":683,"bid":386,"ask":354,"last":338,"change":255,"changePercent":9,"volume":255,"openInterest":284,"open_interest":284,"iv":627,"implied_volatility":627,"delta":684,"gamma":685,"theta":686,"vega":681,"rho":687,"in_the_money":37},"AG    261002P00021500",-0.999962,0.000183,-0.000019,-0.000538,{"strike":193,"call":689,"put":696,"callItm":86,"putItm":37,"isAtm":86},{"contract_symbol":690,"symbol":690,"bid":255,"ask":691,"last":259,"change":255,"changePercent":9,"volume":361,"openInterest":692,"open_interest":692,"iv":616,"implied_volatility":616,"delta":693,"gamma":694,"theta":695,"vega":621,"rho":255,"in_the_money":86},"AG    261002C00022000",0.15,576,0.000398,0.001249,-0.008774,{"contract_symbol":697,"symbol":697,"bid":371,"ask":698,"last":699,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":700,"gamma":701,"theta":702,"vega":255,"rho":703,"in_the_money":37},"AG    261002P00022000",4.95,4.3,-0.999995,0.000026,-0.000016,-0.000551,{"strike":705,"call":706,"put":713,"callItm":86,"putItm":37,"isAtm":86},22.5,{"contract_symbol":707,"symbol":707,"bid":255,"ask":708,"last":251,"change":255,"changePercent":9,"volume":255,"openInterest":709,"open_interest":709,"iv":616,"implied_volatility":616,"delta":662,"gamma":710,"theta":711,"vega":712,"rho":255,"in_the_money":86},"AG    261002C00022500",0.26,365,0.000371,-0.007803,0.000004,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":387,"change":255,"changePercent":9,"volume":255,"openInterest":174,"open_interest":174,"iv":627,"implied_volatility":627,"delta":717,"gamma":365,"theta":373,"vega":255,"rho":718,"in_the_money":37},"AG    261002P00022500",4.25,5.6,-0.999999,-0.000563,{"strike":720,"call":721,"put":727,"callItm":86,"putItm":37,"isAtm":86},23,{"contract_symbol":722,"symbol":722,"bid":255,"ask":251,"last":70,"change":255,"changePercent":9,"volume":255,"openInterest":723,"open_interest":723,"iv":616,"implied_volatility":616,"delta":724,"gamma":725,"theta":726,"vega":681,"rho":255,"in_the_money":86},"AG    261002C00023000",108,0.000027,0.000101,-0.006833,{"contract_symbol":728,"symbol":728,"bid":729,"ask":253,"last":730,"change":255,"changePercent":9,"volume":255,"openInterest":340,"open_interest":340,"iv":627,"implied_volatility":627,"delta":731,"gamma":255,"theta":357,"vega":255,"rho":732,"in_the_money":37},"AG    261002P00023000",4.75,5.27,-1,-0.000576,{"strike":734,"call":735,"put":740,"callItm":86,"putItm":37,"isAtm":86},23.5,{"contract_symbol":736,"symbol":736,"bid":255,"ask":345,"last":475,"change":255,"changePercent":9,"volume":255,"openInterest":737,"open_interest":737,"iv":616,"implied_volatility":616,"delta":424,"gamma":738,"theta":739,"vega":255,"rho":255,"in_the_money":86},"AG    261002C00023500",99,0.000025,-0.005863,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":70,"changePercent":9,"volume":174,"openInterest":174,"open_interest":174,"iv":627,"implied_volatility":627,"delta":731,"gamma":255,"theta":327,"vega":255,"rho":745,"in_the_money":37},"AG    261002P00023500",5.35,6.3,5.72,-0.000589,{"strike":747,"call":748,"put":752,"callItm":86,"putItm":37,"isAtm":86},24,{"contract_symbol":749,"symbol":749,"bid":255,"ask":475,"last":475,"change":255,"changePercent":9,"volume":255,"openInterest":750,"open_interest":750,"iv":616,"implied_volatility":616,"delta":681,"gamma":424,"theta":751,"vega":255,"rho":255,"in_the_money":86},"AG    261002C00024000",143,-0.004894,{"contract_symbol":753,"symbol":753,"bid":754,"ask":340,"last":755,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":731,"gamma":255,"theta":756,"vega":255,"rho":757,"in_the_money":37},"AG    261002P00024000",5.75,6.01,-0.000007,-0.000601,{"strike":759,"call":760,"put":763,"callItm":86,"putItm":37,"isAtm":86},24.5,{"contract_symbol":761,"symbol":761,"bid":255,"ask":345,"last":475,"change":255,"changePercent":9,"volume":255,"openInterest":284,"open_interest":284,"iv":616,"implied_volatility":616,"delta":255,"gamma":681,"theta":762,"vega":255,"rho":255,"in_the_money":86},"AG    261002C00024500",-0.003925,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":731,"gamma":255,"theta":767,"vega":255,"rho":768,"in_the_money":37},"AG    261002P00024500",6.15,7.65,-0.000005,-0.000614,{"strike":770,"call":771,"put":775,"callItm":86,"putItm":37,"isAtm":86},25,{"contract_symbol":772,"symbol":772,"bid":255,"ask":259,"last":259,"change":255,"changePercent":9,"volume":255,"openInterest":773,"open_interest":773,"iv":616,"implied_volatility":616,"delta":255,"gamma":255,"theta":774,"vega":255,"rho":255,"in_the_money":86},"AG    261002C00025000",173,-0.00306,{"contract_symbol":776,"symbol":776,"bid":777,"ask":265,"last":778,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":731,"gamma":255,"theta":301,"vega":255,"rho":779,"in_the_money":37},"AG    261002P00025000",6.65,7.12,-0.000626,{"strike":781,"call":782,"put":786,"callItm":86,"putItm":37,"isAtm":86},25.5,{"contract_symbol":783,"symbol":783,"bid":255,"ask":784,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":616,"implied_volatility":616,"delta":255,"gamma":255,"theta":785,"vega":255,"rho":255,"in_the_money":86},"AG    261002C00025500",0.97,-0.002636,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":280,"change":255,"changePercent":9,"volume":255,"openInterest":174,"open_interest":174,"iv":627,"implied_volatility":627,"delta":731,"gamma":255,"theta":286,"vega":255,"rho":790,"in_the_money":37},"AG    261002P00025500",7.15,8.65,-0.000639,{"strike":792,"call":793,"put":797,"callItm":86,"putItm":37,"isAtm":86},26,{"contract_symbol":794,"symbol":794,"bid":255,"ask":462,"last":163,"change":255,"changePercent":9,"volume":255,"openInterest":795,"open_interest":795,"iv":616,"implied_volatility":616,"delta":255,"gamma":255,"theta":796,"vega":255,"rho":255,"in_the_money":86},"AG    261002C00026000",60,-0.00257,{"contract_symbol":798,"symbol":798,"bid":766,"ask":799,"last":800,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":731,"gamma":255,"theta":286,"vega":255,"rho":801,"in_the_money":37},"AG    261002P00026000",8.95,7.3,-0.000651,{"strike":803,"call":804,"put":807,"callItm":86,"putItm":37,"isAtm":86},26.5,{"contract_symbol":805,"symbol":805,"bid":255,"ask":524,"last":163,"change":255,"changePercent":9,"volume":255,"openInterest":326,"open_interest":326,"iv":616,"implied_volatility":616,"delta":255,"gamma":255,"theta":806,"vega":255,"rho":255,"in_the_money":86},"AG    261002C00026500",-0.002565,{"contract_symbol":808,"symbol":808,"bid":265,"ask":809,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":731,"gamma":255,"theta":270,"vega":255,"rho":810,"in_the_money":37},"AG    261002P00026500",9.6,-0.000664,{"strike":812,"call":813,"put":817,"callItm":86,"putItm":37,"isAtm":86},27,{"contract_symbol":814,"symbol":814,"bid":255,"ask":259,"last":259,"change":255,"changePercent":9,"volume":255,"openInterest":815,"open_interest":815,"iv":616,"implied_volatility":616,"delta":255,"gamma":255,"theta":816,"vega":255,"rho":255,"in_the_money":86},"AG    261002C00027000",310,-0.002559,{"contract_symbol":818,"symbol":818,"bid":789,"ask":819,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":731,"gamma":255,"theta":270,"vega":255,"rho":820,"in_the_money":37},"AG    261002P00027000",10.2,-0.000676,{"strike":822,"call":823,"put":827,"callItm":86,"putItm":37,"isAtm":86},30,{"contract_symbol":824,"symbol":824,"bid":255,"ask":163,"last":259,"change":255,"changePercent":9,"volume":255,"openInterest":825,"open_interest":825,"iv":616,"implied_volatility":616,"delta":255,"gamma":255,"theta":826,"vega":255,"rho":255,"in_the_money":86},"AG    261002C00030000",175,-0.002529,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":627,"implied_volatility":627,"delta":731,"gamma":255,"theta":255,"vega":255,"rho":832,"in_the_money":37},"AG    261002P00030000",11.25,13.35,10.76,-0.000751,"2026-10-01T22:05:34.163784+00:00"]