[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIZ":3,"stock-options-AIZ":29,"homepage-market-summary":513},{"ticker":4,"date":5,"profile":6,"quote":14},"AIZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Assurant, Inc.","NYSE",null,"INSURANCE CARRIERS, NEC","Assurant Inc is a protection company that partners with the brands to safeguard and service connected devices, homes and automobiles. It operate in North America, Latin America, Europe and Asia Pacific through two operating segments: Global Lifestyle and Global Housing. Global Lifestyle: includes mobile device solutions, consumer electronics and appliances services, and financial services and other insurance products. Global Housing: includes lender-placed homeowners, manufactured housing and flood insurance, as well as voluntary manufactured housing, condominium and homeowners insurance. In addition, the Company reports the Corporate and Other segment, which includes corporate employee-related expenses, activities of the holding company and investments in the home warranty business.","14,800","Atlanta, GA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},266.24,263.5,267.74,261.165,2.74,1.04,385937.305658,16136,265.8311,303.94,12.52,737983.6672234662,87.1,5699,{"status":30,"has_options":31,"symbol":4,"underlying_price":15,"selected_expiration":32,"days_to_expiration":35,"iv_index":37,"expiration_iv":37,"kpis":38,"expirations":42,"strikes":56,"updated_at":512,"task_id":9},"SUCCESS",true,{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.3,{"total_volume":39,"total_open_interest":40,"put_call_ratio":41,"implied_volatility":37},7,420,0.17,[43,44,48,52],{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},{"date":45,"label":45,"type":34,"days_to_expiration":46,"dte":46,"compact":47,"implied_volatility":9},"2026-11-20",50,"261120",{"date":49,"label":49,"type":34,"days_to_expiration":50,"dte":50,"compact":51,"implied_volatility":9},"2026-12-18",78,"261218",{"date":53,"label":53,"type":34,"days_to_expiration":54,"dte":54,"compact":55,"implied_volatility":9},"2027-03-19",169,"270319",[57,75,90,107,123,140,157,175,193,212,230,250,274,300,327,350,374,390,405,419,430,441,450,459,468,477,486,495,504],{"strike":58,"call":59,"put":70,"callItm":31,"putItm":74,"isAtm":74},170,{"contract_symbol":60,"symbol":60,"bid":61,"ask":62,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":64,"implied_volatility":64,"delta":65,"gamma":66,"theta":67,"vega":68,"rho":69,"in_the_money":31},"AIZ   261016C00170000",95.5,98.9,0,0.524,0.99999,0.000002,-0.00004,0.000023,0.069859,{"contract_symbol":71,"symbol":71,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":73,"implied_volatility":73,"delta":63,"gamma":63,"theta":63,"vega":63,"rho":63,"in_the_money":74},"AIZ   261016P00170000",4.9,0.4175,false,{"strike":76,"call":77,"put":86,"callItm":31,"putItm":74,"isAtm":74},175,{"contract_symbol":78,"symbol":78,"bid":79,"ask":80,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":64,"implied_volatility":64,"delta":81,"gamma":82,"theta":83,"vega":84,"rho":85,"in_the_money":31},"AIZ   261016C00175000",90.5,93.8,0.999969,0.000005,-0.000124,0.000071,0.071911,{"contract_symbol":87,"symbol":87,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":73,"implied_volatility":73,"delta":63,"gamma":63,"theta":88,"vega":89,"rho":63,"in_the_money":74},"AIZ   261016P00175000",-0.000001,0.000001,{"strike":91,"call":92,"put":101,"callItm":31,"putItm":74,"isAtm":74},180,{"contract_symbol":93,"symbol":93,"bid":94,"ask":95,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":64,"implied_volatility":64,"delta":96,"gamma":97,"theta":98,"vega":99,"rho":100,"in_the_money":31},"AIZ   261016C00180000",85.5,88.9,0.999907,0.000013,-0.000347,0.000199,0.073959,{"contract_symbol":102,"symbol":102,"bid":63,"ask":103,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":73,"implied_volatility":73,"delta":104,"gamma":63,"theta":105,"vega":106,"rho":63,"in_the_money":74},"AIZ   261016P00180000",0.95,-0.000002,-0.000006,0.000004,{"strike":108,"call":109,"put":118,"callItm":31,"putItm":74,"isAtm":74},185,{"contract_symbol":110,"symbol":110,"bid":111,"ask":112,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":64,"implied_volatility":64,"delta":113,"gamma":114,"theta":115,"vega":116,"rho":117,"in_the_money":31},"AIZ   261016C00185000",80.5,84,0.999749,0.000033,-0.000881,0.000505,0.075996,{"contract_symbol":119,"symbol":119,"bid":63,"ask":103,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":73,"implied_volatility":73,"delta":120,"gamma":89,"theta":121,"vega":122,"rho":88,"in_the_money":74},"AIZ   261016P00185000",-0.000007,-0.000024,0.000017,{"strike":124,"call":125,"put":134,"callItm":31,"putItm":74,"isAtm":74},190,{"contract_symbol":126,"symbol":126,"bid":127,"ask":128,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":64,"implied_volatility":64,"delta":129,"gamma":130,"theta":131,"vega":132,"rho":133,"in_the_money":31},"AIZ   261016C00190000",75.5,79,0.999379,0.000077,-0.002046,0.001172,0.078009,{"contract_symbol":135,"symbol":135,"bid":63,"ask":103,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":73,"implied_volatility":73,"delta":136,"gamma":82,"theta":137,"vega":138,"rho":139,"in_the_money":74},"AIZ   261016P00190000",-0.000028,-0.00009,0.000064,-0.000003,{"strike":141,"call":142,"put":151,"callItm":31,"putItm":74,"isAtm":74},195,{"contract_symbol":143,"symbol":143,"bid":144,"ask":145,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":64,"implied_volatility":64,"delta":146,"gamma":147,"theta":148,"vega":149,"rho":150,"in_the_money":31},"AIZ   261016C00195000",70.5,74.1,0.99858,0.000164,-0.004374,0.002506,0.079973,{"contract_symbol":152,"symbol":152,"bid":63,"ask":103,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":73,"implied_volatility":73,"delta":153,"gamma":122,"theta":154,"vega":155,"rho":156,"in_the_money":74},"AIZ   261016P00195000",-0.000099,-0.000294,0.000212,-0.000011,{"strike":158,"call":159,"put":168,"callItm":31,"putItm":74,"isAtm":74},200,{"contract_symbol":160,"symbol":160,"bid":161,"ask":162,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":64,"implied_volatility":64,"delta":163,"gamma":164,"theta":165,"vega":166,"rho":167,"in_the_money":31},"AIZ   261016C00200000",65.5,69.1,0.996985,0.000325,-0.008658,0.00496,0.081848,{"contract_symbol":169,"symbol":169,"bid":63,"ask":103,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":73,"implied_volatility":73,"delta":170,"gamma":171,"theta":172,"vega":173,"rho":174,"in_the_money":74},"AIZ   261016P00200000",-0.00031,0.000051,-0.000857,0.000616,-0.000035,{"strike":176,"call":177,"put":186,"callItm":31,"putItm":74,"isAtm":74},210,{"contract_symbol":178,"symbol":178,"bid":179,"ask":180,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":64,"implied_volatility":64,"delta":181,"gamma":182,"theta":183,"vega":184,"rho":185,"in_the_money":31},"AIZ   261016C00210000",55.5,59.2,0.988898,0.001032,-0.027504,0.015756,0.085037,{"contract_symbol":187,"symbol":187,"bid":63,"ask":103,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":73,"implied_volatility":73,"delta":188,"gamma":189,"theta":190,"vega":191,"rho":192,"in_the_money":74},"AIZ   261016P00210000",-0.002214,0.000309,-0.005219,0.003752,-0.000248,{"strike":194,"call":195,"put":204,"callItm":31,"putItm":74,"isAtm":74},220,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":64,"implied_volatility":64,"delta":199,"gamma":200,"theta":201,"vega":202,"rho":203,"in_the_money":31},"AIZ   261016C00220000",45.5,49.1,0.967768,0.002553,-0.068029,0.03897,0.086728,{"contract_symbol":205,"symbol":205,"bid":63,"ask":206,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":73,"implied_volatility":73,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":74},"AIZ   261016P00220000",1.15,-0.010829,0.001268,-0.021444,0.015418,-0.00122,{"strike":213,"call":214,"put":223,"callItm":31,"putItm":74,"isAtm":74},230,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":64,"implied_volatility":64,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":31},"AIZ   261016C00230000",36,39.1,0.923713,0.00507,-0.135108,0.077396,0.085754,{"contract_symbol":224,"symbol":224,"bid":63,"ask":103,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":73,"implied_volatility":73,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":74},"AIZ   261016P00230000",-0.038271,0.003689,-0.062401,0.044866,-0.004334,{"strike":231,"call":232,"put":242,"callItm":31,"putItm":74,"isAtm":74},240,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":31},"AIZ   261016C00240000",26,29.5,0.4306,0.891102,0.008033,-0.144514,0.100754,0.086192,{"contract_symbol":243,"symbol":243,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":74},"AIZ   261016P00240000",0.3301,-0.056604,0.006387,-0.06754,0.061416,-0.006374,{"strike":251,"call":252,"put":262,"callItm":31,"putItm":74,"isAtm":74},250,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":31},"AIZ   261016C00250000",16.5,19.2,0.3381,0.829609,0.013889,-0.154039,0.136778,0.083388,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":63,"changePercent":9,"volume":63,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":74},"AIZ   261016P00250000",0.05,1.75,1.92,64,0.2743,-0.123123,0.013757,-0.100465,0.109932,-0.013851,{"strike":275,"call":276,"put":288,"callItm":31,"putItm":74,"isAtm":74},260,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":9,"changePercent":9,"volume":281,"openInterest":63,"open_interest":63,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":31},"AIZ   261016C00260000",8.7,11,9.59,2,0.2867,0.669011,0.023436,-0.186871,0.195691,0.069202,{"contract_symbol":289,"symbol":289,"bid":290,"ask":72,"last":281,"change":291,"changePercent":9,"volume":292,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":74},"AIZ   261016P00260000",1.5,-1.61,1,8,0.2745,-0.324911,0.02429,-0.177617,0.194229,-0.036881,{"strike":301,"call":302,"put":315,"callItm":74,"putItm":31,"isAtm":74},270,{"contract_symbol":303,"symbol":303,"bid":304,"ask":72,"last":305,"change":306,"changePercent":9,"volume":307,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":74},"AIZ   261016C00270000",1.7,3.5,0.34,3,108,0.2234,0.38702,0.031758,-0.153735,0.206622,0.041031,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":63,"changePercent":9,"volume":63,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":31},"AIZ   261016P00270000",5.4,6.5,5.29,19,0.1789,-0.643777,0.038606,-0.119889,0.201175,-0.072919,{"strike":328,"call":329,"put":339,"callItm":74,"putItm":31,"isAtm":74},280,{"contract_symbol":330,"symbol":330,"bid":63,"ask":331,"last":332,"change":63,"changePercent":9,"volume":63,"openInterest":279,"open_interest":279,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":74},"AIZ   261016C00280000",1.9,2.64,0.1906,0.099421,0.016988,-0.059887,0.094318,0.010682,{"contract_symbol":340,"symbol":340,"bid":341,"ask":35,"last":342,"change":63,"changePercent":9,"volume":63,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":31},"AIZ   261016P00280000",11.7,4.33,5,0.1502,-0.949492,0.012827,-0.028074,0.056114,-0.109607,{"strike":351,"call":352,"put":363,"callItm":74,"putItm":31,"isAtm":74},290,{"contract_symbol":353,"symbol":353,"bid":63,"ask":103,"last":354,"change":355,"changePercent":9,"volume":292,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":74},"AIZ   261016C00290000",0.1,-2.07,204,0.2686,0.061442,0.008372,-0.058603,0.065497,0.006567,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":63,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":31},"AIZ   261016P00290000",21.5,25,9.5,0.1118,-0.999915,0.000057,-0.000069,0.000184,-0.119164,{"strike":375,"call":376,"put":384,"callItm":74,"putItm":31,"isAtm":74},300,{"contract_symbol":377,"symbol":377,"bid":63,"ask":103,"last":378,"change":63,"changePercent":9,"volume":63,"openInterest":292,"open_interest":292,"iv":357,"implied_volatility":357,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":74},"AIZ   261016C00300000",2.45,0.015177,0.002639,-0.018473,0.020647,0.001629,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":389,"in_the_money":31},"AIZ   261016P00300000",31.5,35,-1,-0.123283,{"strike":391,"call":392,"put":399,"callItm":74,"putItm":31,"isAtm":74},310,{"contract_symbol":393,"symbol":393,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":74},"AIZ   261016C00310000",0.002823,0.000597,-0.004182,0.004675,0.000304,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":63,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":404,"in_the_money":31},"AIZ   261016P00310000",41.4,45,32.4,-0.127392,{"strike":406,"call":407,"put":414,"callItm":74,"putItm":31,"isAtm":74},320,{"contract_symbol":408,"symbol":408,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":74},"AIZ   261016C00320000",0.000403,0.0001,-0.000703,0.000785,0.000043,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":418,"in_the_money":31},"AIZ   261016P00320000",51.5,55,-0.131501,{"strike":420,"call":421,"put":425,"callItm":74,"putItm":31,"isAtm":74},330,{"contract_symbol":422,"symbol":422,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":423,"gamma":97,"theta":137,"vega":424,"rho":82,"in_the_money":74},"AIZ   261016C00330000",0.000045,0.000101,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":429,"in_the_money":31},"AIZ   261016P00330000",61.5,65,-0.135611,{"strike":431,"call":432,"put":436,"callItm":74,"putItm":31,"isAtm":74},340,{"contract_symbol":433,"symbol":433,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":106,"gamma":89,"theta":434,"vega":435,"rho":63,"in_the_money":74},"AIZ   261016C00340000",-0.000009,0.00001,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":440,"in_the_money":31},"AIZ   261016P00340000",71.5,75,-0.13972,{"strike":442,"call":443,"put":445,"callItm":74,"putItm":31,"isAtm":74},350,{"contract_symbol":444,"symbol":444,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":63,"gamma":63,"theta":88,"vega":89,"rho":63,"in_the_money":74},"AIZ   261016C00350000",{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":449,"in_the_money":31},"AIZ   261016P00350000",81.5,85,-0.14383,{"strike":451,"call":452,"put":454,"callItm":74,"putItm":31,"isAtm":74},360,{"contract_symbol":453,"symbol":453,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":63,"gamma":63,"theta":63,"vega":63,"rho":63,"in_the_money":74},"AIZ   261016C00360000",{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":458,"in_the_money":31},"AIZ   261016P00360000",91.4,95,-0.147939,{"strike":460,"call":461,"put":463,"callItm":74,"putItm":31,"isAtm":74},370,{"contract_symbol":462,"symbol":462,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":63,"gamma":63,"theta":63,"vega":63,"rho":63,"in_the_money":74},"AIZ   261016C00370000",{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":467,"in_the_money":31},"AIZ   261016P00370000",101.7,105,-0.152049,{"strike":469,"call":470,"put":472,"callItm":74,"putItm":31,"isAtm":74},380,{"contract_symbol":471,"symbol":471,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":63,"gamma":63,"theta":63,"vega":63,"rho":63,"in_the_money":74},"AIZ   261016C00380000",{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":476,"in_the_money":31},"AIZ   261016P00380000",111.5,115,-0.156158,{"strike":478,"call":479,"put":481,"callItm":74,"putItm":31,"isAtm":74},390,{"contract_symbol":480,"symbol":480,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":63,"gamma":63,"theta":63,"vega":63,"rho":63,"in_the_money":74},"AIZ   261016C00390000",{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":485,"in_the_money":31},"AIZ   261016P00390000",121.4,125,-0.160267,{"strike":487,"call":488,"put":490,"callItm":74,"putItm":31,"isAtm":74},400,{"contract_symbol":489,"symbol":489,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":63,"gamma":63,"theta":63,"vega":63,"rho":63,"in_the_money":74},"AIZ   261016C00400000",{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":494,"in_the_money":31},"AIZ   261016P00400000",131.3,135,-0.164377,{"strike":496,"call":497,"put":499,"callItm":74,"putItm":31,"isAtm":74},410,{"contract_symbol":498,"symbol":498,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":63,"gamma":63,"theta":63,"vega":63,"rho":63,"in_the_money":74},"AIZ   261016C00410000",{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":503,"in_the_money":31},"AIZ   261016P00410000",141.5,145,-0.168486,{"strike":40,"call":505,"put":507,"callItm":74,"putItm":31,"isAtm":74},{"contract_symbol":506,"symbol":506,"bid":63,"ask":72,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":357,"implied_volatility":357,"delta":63,"gamma":63,"theta":63,"vega":63,"rho":63,"in_the_money":74},"AIZ   261016C00420000",{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":9,"change":9,"changePercent":9,"volume":63,"openInterest":63,"open_interest":63,"iv":368,"implied_volatility":368,"delta":388,"gamma":63,"theta":63,"vega":63,"rho":511,"in_the_money":31},"AIZ   261016P00420000",151.5,155,-0.172596,"2026-10-01T23:31:30.439324+00:00",{"status":514,"indices":515,"watchlist":555,"sectors":577,"benchmarks":632},"success",[516,523,530,537,543,550],{"symbol":517,"name":518,"price":519,"change":520,"pct_change":521,"is_up":31,"sparkline":522,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,"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":524,"name":525,"price":526,"change":527,"pct_change":528,"is_up":31,"sparkline":529,"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":531,"name":532,"price":533,"change":534,"pct_change":535,"is_up":31,"sparkline":536,"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":538,"name":539,"price":540,"change":541,"pct_change":535,"is_up":31,"sparkline":542,"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":544,"name":545,"price":546,"change":547,"pct_change":548,"is_up":31,"sparkline":549,"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":551,"name":552,"price":553,"change":264,"pct_change":528,"is_up":31,"sparkline":554,"date":5},"VIX","CBOE VIX",16.39,"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",[556,563,570],{"symbol":557,"name":558,"price":559,"change":560,"pct_change":561,"is_up":31,"sparkline":562,"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":564,"name":565,"price":566,"change":567,"pct_change":568,"is_up":74,"sparkline":569,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,"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":571,"name":572,"price":573,"change":574,"pct_change":575,"is_up":74,"sparkline":576,"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",[578,583,588,593,598,603,608,613,617,622,627],{"name":579,"etf":580,"change":581,"price":582,"is_up":31},"Technology","XLK",1.05,197.81,{"name":584,"etf":585,"change":586,"price":587,"is_up":31},"Financials","XLF",0.11,53.46,{"name":589,"etf":590,"change":591,"price":592,"is_up":74},"Healthcare","XLV",-1.32,166.2,{"name":594,"etf":595,"change":596,"price":597,"is_up":74},"Consumer Cycl","XLY",-0.03,108.81,{"name":599,"etf":600,"change":601,"price":602,"is_up":74},"Consumer Staples","XLP",-0.33,80.33,{"name":604,"etf":605,"change":606,"price":607,"is_up":31},"Energy","XLE",1.95,62.7,{"name":609,"etf":610,"change":611,"price":612,"is_up":31},"Industrials","XLI",0.99,168.64,{"name":614,"etf":615,"change":601,"price":616,"is_up":74},"Materials","XLB",48.54,{"name":618,"etf":619,"change":620,"price":621,"is_up":74},"Real Estate","XLRE",-0.56,40.68,{"name":623,"etf":624,"change":625,"price":626,"is_up":31},"Utilities","XLU",0.61,39.68,{"name":628,"etf":629,"change":630,"price":631,"is_up":74},"Comm Services","XLC",-0.93,109.94,[633,638,642,647],{"ticker":634,"name":635,"price":636,"change":637,"is_up":31},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":639,"name":640,"price":641,"change":528,"is_up":31},"QQQ","Invesco QQQ Trust",742.03,{"ticker":643,"name":644,"price":645,"change":646,"is_up":31},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":648,"name":649,"price":650,"change":651,"is_up":31},"IWM","iShares Russell 2000",279.06,0.42]