[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALV":3,"homepage-market-summary":29,"stock-options-ALV":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ALV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Autoliv, Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Autoliv Inc is a developer, manufacturer, and supplier of passive safety systems to the automotive industry with a broad range of product offerings. Its product portfolio includes passive safety systems for commercial vehicles, battery cut-off switches, safety solutions for riders of motorcycles and bikes, airbags (including steering wheels and inflators), seatbelts, etc. Geographically, the group operates in the Americas, Europe, China, and Asia, excluding China, of which the maximum revenue is generated from its business in the Americas.","63,500","Ogden, UT",{"close":15,"open":16,"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},111.85,113.89,111.52,113.07,-1.22,-1.08,714938.05878,16362,112.1635,132.17,8.64553,709723.9398065917,83.5,7404,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":38,"sparkline":73,"date":40},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"status":174,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":126,"expiration_iv":126,"kpis":180,"expirations":184,"strikes":198,"updated_at":633,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":126},1,268,3.06,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",78,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",169,"270319",[199,215,229,244,259,276,294,313,333,357,381,406,430,452,475,495,512,530,548,566,584,602,619],{"strike":200,"call":201,"put":208,"callItm":38,"putItm":112,"isAtm":112},65,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":181,"gamma":205,"theta":205,"vega":205,"rho":207,"in_the_money":38},"ALV   261016C00065000",46.1,49.3,0,0.3267,0.026666,{"contract_symbol":209,"symbol":209,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":212,"gamma":205,"theta":213,"vega":214,"rho":205,"in_the_money":112},"ALV   261016P00065000",2.15,0.5901,-0.000001,-0.000003,0.000002,{"strike":216,"call":217,"put":222,"callItm":38,"putItm":112,"isAtm":112},70,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":181,"gamma":205,"theta":205,"vega":205,"rho":221,"in_the_money":38},"ALV   261016C00070000",41.3,44.3,0.028717,{"contract_symbol":223,"symbol":223,"bid":205,"ask":224,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":212,"in_the_money":112},"ALV   261016P00070000",1.55,-0.000023,0.000007,-0.000045,0.000023,{"strike":230,"call":231,"put":236,"callItm":38,"putItm":112,"isAtm":112},75,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":181,"gamma":205,"theta":205,"vega":205,"rho":235,"in_the_money":38},"ALV   261016C00075000",36.2,38.6,0.030768,{"contract_symbol":237,"symbol":237,"bid":205,"ask":238,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":112},"ALV   261016P00075000",1.15,-0.000236,0.000065,-0.000398,0.000202,-0.000011,{"strike":245,"call":246,"put":251,"callItm":38,"putItm":112,"isAtm":112},80,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":181,"gamma":205,"theta":205,"vega":205,"rho":250,"in_the_money":38},"ALV   261016C00080000",31.1,34.5,0.032819,{"contract_symbol":252,"symbol":252,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":112},"ALV   261016P00080000",0.75,-0.001555,0.000373,-0.002275,0.001155,-0.000075,{"strike":260,"call":261,"put":269,"callItm":38,"putItm":112,"isAtm":112},85,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":265,"gamma":266,"theta":267,"vega":226,"rho":268,"in_the_money":38},"ALV   261016C00085000",26.1,28.9,0.999993,0.000004,-0.000008,0.03487,{"contract_symbol":270,"symbol":270,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":112},"ALV   261016P00085000",-0.007154,0.001469,-0.008961,0.00455,-0.000345,{"strike":277,"call":278,"put":287,"callItm":38,"putItm":112,"isAtm":112},90,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":38},"ALV   261016C00090000",21.1,25.1,0.999755,0.000122,-0.000229,0.00021,0.03691,{"contract_symbol":288,"symbol":288,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":112},"ALV   261016P00090000",-0.024349,0.004229,-0.025787,0.013095,-0.001183,{"strike":295,"call":296,"put":305,"callItm":38,"putItm":112,"isAtm":112},95,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":38},"ALV   261016C00095000",16.3,20.1,0.996195,0.001514,-0.002829,0.002595,0.038793,{"contract_symbol":306,"symbol":306,"bid":205,"ask":307,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":112},"ALV   261016P00095000",0.95,-0.064399,0.009312,-0.056784,0.028837,-0.003151,{"strike":314,"call":315,"put":325,"callItm":38,"putItm":112,"isAtm":112},100,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":38},"ALV   261016C00100000",11.7,14.5,0.3466,0.963183,0.010145,-0.021336,0.01845,0.039267,{"contract_symbol":326,"symbol":326,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":112},"ALV   261016P00100000",0.4746,-0.091956,0.015178,-0.059855,0.037798,-0.004465,{"strike":334,"call":335,"put":346,"callItm":38,"putItm":112,"isAtm":112},105,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":38},"ALV   261016C00105000",7,9.4,10.6,0.2709,0.916503,0.024744,-0.031792,0.035172,0.039102,{"contract_symbol":347,"symbol":347,"bid":348,"ask":181,"last":349,"change":205,"changePercent":9,"volume":205,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":112},"ALV   261016P00105000",0.2,0.46,9,0.3514,-0.140166,0.027669,-0.059842,0.051028,-0.006747,{"strike":358,"call":359,"put":369,"callItm":38,"putItm":112,"isAtm":38},110,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":38},"ALV   261016C00110000",3,4.8,0.2292,0.733005,0.062627,-0.057601,0.075318,0.032379,{"contract_symbol":370,"symbol":370,"bid":181,"ask":371,"last":372,"change":373,"changePercent":9,"volume":181,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":112},"ALV   261016P00110000",1.6,1.9,0.45,59,0.2771,-0.300429,0.054801,-0.073708,0.0797,-0.014451,{"strike":382,"call":383,"put":394,"callItm":112,"putItm":38,"isAtm":112},115,{"contract_symbol":384,"symbol":384,"bid":385,"ask":372,"last":386,"change":205,"changePercent":9,"volume":205,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":112},"ALV   261016C00115000",1.25,5.1,14,0.2632,0.387515,0.063509,-0.077065,0.087731,0.017326,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":205,"changePercent":9,"volume":205,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":38},"ALV   261016P00115000",3.2,5.7,3.1,22,0.3474,-0.57989,0.049127,-0.103801,0.08955,-0.028645,{"strike":407,"call":408,"put":418,"callItm":112,"putItm":38,"isAtm":112},120,{"contract_symbol":409,"symbol":409,"bid":205,"ask":224,"last":410,"change":205,"changePercent":9,"volume":205,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":112},"ALV   261016C00120000",0.51,11,0.3326,0.198926,0.036629,-0.070943,0.063925,0.008894,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":205,"changePercent":9,"volume":205,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":38},"ALV   261016P00120000",6.2,8.6,5,112,0.3046,-0.823523,0.037134,-0.060351,0.059366,-0.041306,{"strike":431,"call":432,"put":442,"callItm":112,"putItm":38,"isAtm":112},125,{"contract_symbol":433,"symbol":433,"bid":434,"ask":253,"last":435,"change":205,"changePercent":9,"volume":205,"openInterest":52,"open_interest":52,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":112},"ALV   261016C00125000",0.1,0.16,0.3833,0.105679,0.020806,-0.053525,0.041849,0.004727,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":38},"ALV   261016P00125000",11.5,13.6,0.3445,-0.919086,0.019002,-0.039485,0.03435,-0.047642,{"strike":453,"call":454,"put":464,"callItm":112,"putItm":38,"isAtm":112},130,{"contract_symbol":455,"symbol":455,"bid":205,"ask":253,"last":456,"change":205,"changePercent":9,"volume":205,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":112},"ALV   261016C00130000",1.4,6,0.4635,0.075441,0.013391,-0.050381,0.032572,0.003358,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":38},"ALV   261016P00130000",16.5,18.5,11.8,0.4186,-0.945194,0.011567,-0.035501,0.025412,-0.050877,{"strike":476,"call":477,"put":485,"callItm":112,"putItm":38,"isAtm":112},135,{"contract_symbol":478,"symbol":478,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":112},"ALV   261016C00135000",0.526,0.053893,0.009085,-0.044013,0.025076,0.002392,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":38},"ALV   261016P00135000",21.4,23.9,0.4731,-0.964011,0.007295,-0.028591,0.01811,-0.053774,{"strike":496,"call":497,"put":504,"callItm":112,"putItm":38,"isAtm":112},140,{"contract_symbol":498,"symbol":498,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":479,"implied_volatility":479,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":112},"ALV   261016C00140000",0.025612,0.00495,-0.023979,0.013662,0.001142,{"contract_symbol":505,"symbol":505,"bid":506,"ask":264,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":489,"implied_volatility":489,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":38},"ALV   261016P00140000",26.4,-0.985326,0.003429,-0.013439,0.008513,-0.056775,{"strike":513,"call":514,"put":521,"callItm":112,"putItm":38,"isAtm":112},145,{"contract_symbol":515,"symbol":515,"bid":205,"ask":253,"last":348,"change":205,"changePercent":9,"volume":205,"openInterest":387,"open_interest":387,"iv":479,"implied_volatility":479,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":112},"ALV   261016C00145000",0.011334,0.002467,-0.01195,0.006809,0.000507,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":489,"implied_volatility":489,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":38},"ALV   261016P00145000",30.9,34,-0.994536,0.001444,-0.005659,0.003585,-0.059239,{"strike":531,"call":532,"put":539,"callItm":112,"putItm":38,"isAtm":112},150,{"contract_symbol":533,"symbol":533,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":479,"implied_volatility":479,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":112},"ALV   261016C00150000",0.004699,0.001135,-0.005501,0.003134,0.000211,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":489,"implied_volatility":489,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":38},"ALV   261016P00150000",35.9,39,-0.998127,0.000551,-0.00216,0.001368,-0.061451,{"strike":549,"call":550,"put":557,"callItm":112,"putItm":38,"isAtm":112},155,{"contract_symbol":551,"symbol":551,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":479,"implied_volatility":479,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":112},"ALV   261016C00155000",0.001836,0.000487,-0.002359,0.001344,0.000083,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":489,"implied_volatility":489,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":38},"ALV   261016P00155000",40.9,44,-0.999404,0.000193,-0.000756,0.000479,-0.06356,{"strike":567,"call":568,"put":575,"callItm":112,"putItm":38,"isAtm":112},160,{"contract_symbol":569,"symbol":569,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":479,"implied_volatility":479,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":112},"ALV   261016C00160000",0.00068,0.000196,-0.000949,0.000541,0.000031,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":489,"implied_volatility":489,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":38},"ALV   261016P00160000",45.9,49,-0.999823,0.000062,-0.000244,0.000155,-0.06563,{"strike":585,"call":586,"put":593,"callItm":112,"putItm":38,"isAtm":112},165,{"contract_symbol":587,"symbol":587,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":479,"implied_volatility":479,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":112},"ALV   261016C00165000",0.00024,0.000075,-0.000361,0.000206,0.000011,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":489,"implied_volatility":489,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":38},"ALV   261016P00165000",50.9,54,-0.999951,0.000019,-0.000074,0.000047,-0.067687,{"strike":603,"call":604,"put":610,"callItm":112,"putItm":38,"isAtm":112},170,{"contract_symbol":605,"symbol":605,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":479,"implied_volatility":479,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":266,"in_the_money":112},"ALV   261016C00170000",0.000081,0.000027,-0.00013,0.000074,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":489,"implied_volatility":489,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":38},"ALV   261016P00170000",56.3,58.4,-0.999987,0.000005,-0.000021,0.000013,-0.06974,{"strike":620,"call":621,"put":626,"callItm":112,"putItm":38,"isAtm":112},175,{"contract_symbol":622,"symbol":622,"bid":205,"ask":253,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":479,"implied_volatility":479,"delta":623,"gamma":624,"theta":227,"vega":623,"rho":625,"in_the_money":112},"ALV   261016C00175000",0.000026,0.000009,0.000001,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":489,"implied_volatility":489,"delta":630,"gamma":625,"theta":631,"vega":266,"rho":632,"in_the_money":38},"ALV   261016P00175000",60.9,64,-0.999997,-0.000006,-0.071792,"2026-10-01T22:09:09.977308+00:00"]