[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMAT":3,"homepage-market-summary":30,"stock-options-AMAT":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Applied Materials Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Applied Materials is the largest semiconductor wafer fabrication equipment manufacturer in the world. It has a broad portfolio spanning nearly every corner of the WFE ecosystem. Applied Materials holds leading market share in deposition, which entails the layering of new materials on semiconductor wafers. It is more exposed to general-purpose logic chips made at integrated device manufacturers and foundries. It counts the largest chipmakers in the world as customers, including TSMC, Intel, and Samsung.","36,500","Santa Clara, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},540.04,543.205,547.25,535.1,529.3,10.74,2.03,5674377.104299,171165,540.1458,739.66998,0.125,18798962.685951527,73,10599,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"status":175,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":176,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":260,"updated_at":2910,"task_id":9},"SUCCESS",{"date":5,"label":5,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"Weekly",1,"261002",1.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},15228,32929,0.7,[186,187,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"date":5,"label":5,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-09",8,"261009",{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",22,"261023",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",29,"261030",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",36,"261106",{"date":209,"label":209,"type":177,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",43,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",50,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",78,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",106,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",141,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",169,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-04-16",197,"270416",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",259,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",351,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",442,"271217",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",477,"280121",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",806,"281215",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",841,"290119",[261,280,295,309,324,339,355,368,383,399,415,430,448,463,478,495,512,527,543,559,576,592,609,624,639,657,675,690,706,722,737,753,768,783,802,817,837,852,873,891,910,930,949,966,986,1004,1025,1042,1063,1084,1106,1130,1152,1174,1199,1219,1245,1267,1292,1316,1340,1363,1387,1412,1436,1460,1486,1511,1534,1559,1583,1609,1634,1659,1685,1710,1734,1756,1782,1809,1836,1861,1890,1915,1943,1968,1996,2024,2052,2078,2105,2129,2157,2181,2207,2230,2254,2279,2304,2329,2352,2375,2398,2419,2439,2462,2481,2500,2517,2537,2558,2579,2598,2613,2629,2645,2660,2673,2685,2696,2707,2720,2730,2740,2751,2763,2773,2784,2795,2806,2816,2829,2839,2851,2859,2868,2879,2889,2900],{"strike":262,"call":263,"put":274,"callItm":39,"putItm":113,"isAtm":113},275,{"contract_symbol":264,"symbol":264,"bid":265,"ask":238,"last":266,"change":267,"changePercent":9,"volume":268,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":178,"gamma":271,"theta":272,"vega":271,"rho":273,"in_the_money":39},"AMAT  261002C00275000",252.5,257.4,21.92,2,6,2.494,0,-0.54212,0.006301,{"contract_symbol":275,"symbol":275,"bid":271,"ask":276,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":210,"open_interest":210,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":279,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00275000",4.3,0.01,1.4219,-0.001939,{"strike":281,"call":282,"put":291,"callItm":39,"putItm":113,"isAtm":113},280,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":287,"changePercent":9,"volume":288,"openInterest":189,"open_interest":189,"iv":270,"implied_volatility":270,"delta":178,"gamma":271,"theta":289,"vega":271,"rho":290,"in_the_money":39},"AMAT  261002C00280000",248.05,253,245.85,16.57,10,-0.552022,0.006415,{"contract_symbol":292,"symbol":292,"bid":271,"ask":277,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":293,"open_interest":293,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":294,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00280000",67,-0.001977,{"strike":296,"call":297,"put":305,"callItm":39,"putItm":113,"isAtm":113},285,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":287,"changePercent":9,"volume":189,"openInterest":302,"open_interest":302,"iv":270,"implied_volatility":270,"delta":178,"gamma":271,"theta":303,"vega":271,"rho":304,"in_the_money":39},"AMAT  261002C00285000",241.8,249,240.85,4,-0.561994,0.00653,{"contract_symbol":306,"symbol":306,"bid":271,"ask":276,"last":106,"change":271,"changePercent":9,"volume":271,"openInterest":307,"open_interest":307,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":308,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00285000",34,-0.00202,{"strike":310,"call":311,"put":319,"callItm":39,"putItm":113,"isAtm":113},290,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":316,"changePercent":9,"volume":268,"openInterest":189,"open_interest":189,"iv":270,"implied_volatility":270,"delta":178,"gamma":271,"theta":317,"vega":271,"rho":318,"in_the_money":39},"AMAT  261002C00290000",238.05,244,241.15,22.2,-0.571969,0.006644,{"contract_symbol":320,"symbol":320,"bid":271,"ask":276,"last":321,"change":271,"changePercent":9,"volume":271,"openInterest":322,"open_interest":322,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":323,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00290000",0.03,148,-0.002067,{"strike":325,"call":326,"put":335,"callItm":39,"putItm":113,"isAtm":113},295,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":331,"changePercent":9,"volume":268,"openInterest":332,"open_interest":332,"iv":270,"implied_volatility":270,"delta":178,"gamma":271,"theta":333,"vega":271,"rho":334,"in_the_money":39},"AMAT  261002C00295000",232.5,239,236.15,29.15,7,-0.581948,0.006759,{"contract_symbol":336,"symbol":336,"bid":271,"ask":276,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":337,"open_interest":337,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":338,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00295000",173,-0.002117,{"strike":340,"call":341,"put":351,"callItm":39,"putItm":113,"isAtm":113},300,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":346,"changePercent":9,"volume":189,"openInterest":288,"open_interest":288,"iv":270,"implied_volatility":270,"delta":347,"gamma":271,"theta":348,"vega":349,"rho":350,"in_the_money":39},"AMAT  261002C00300000",228.05,234,225.82,52.2,0.999999,-0.59193,0.000001,0.006874,{"contract_symbol":352,"symbol":352,"bid":271,"ask":277,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":353,"open_interest":353,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":354,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00300000",271,-0.002169,{"strike":356,"call":357,"put":365,"callItm":39,"putItm":113,"isAtm":113},305,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":362,"changePercent":9,"volume":189,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":347,"gamma":271,"theta":363,"vega":349,"rho":364,"in_the_money":39},"AMAT  261002C00305000",219.6,228.8,220.82,44,-0.601914,0.006988,{"contract_symbol":366,"symbol":366,"bid":271,"ask":137,"last":106,"change":271,"changePercent":9,"volume":271,"openInterest":210,"open_interest":210,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":367,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00305000",-0.002224,{"strike":369,"call":370,"put":379,"callItm":39,"putItm":113,"isAtm":113},310,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":375,"gamma":271,"theta":376,"vega":377,"rho":378,"in_the_money":39},"AMAT  261002C00310000",216.8,224,197.07,0.999998,-0.611901,0.000003,0.007103,{"contract_symbol":380,"symbol":380,"bid":271,"ask":277,"last":277,"change":381,"changePercent":9,"volume":178,"openInterest":307,"open_interest":307,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":382,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00310000",-0.15,-0.002282,{"strike":384,"call":385,"put":394,"callItm":39,"putItm":113,"isAtm":113},315,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":271,"changePercent":9,"volume":271,"openInterest":302,"open_interest":302,"iv":270,"implied_volatility":270,"delta":390,"gamma":271,"theta":391,"vega":392,"rho":393,"in_the_money":39},"AMAT  261002C00315000",209.2,218.8,192.07,0.999996,-0.62189,0.000005,0.007217,{"contract_symbol":395,"symbol":395,"bid":271,"ask":276,"last":396,"change":271,"changePercent":9,"volume":271,"openInterest":397,"open_interest":397,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":398,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00315000",0.02,47,-0.002343,{"strike":400,"call":401,"put":410,"callItm":39,"putItm":113,"isAtm":113},320,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":271,"changePercent":9,"volume":271,"openInterest":302,"open_interest":302,"iv":270,"implied_volatility":270,"delta":406,"gamma":349,"theta":407,"vega":408,"rho":409,"in_the_money":39},"AMAT  261002C00320000",204.3,214,190.37,0.999992,-0.631882,0.000009,0.007332,{"contract_symbol":411,"symbol":411,"bid":271,"ask":276,"last":412,"change":271,"changePercent":9,"volume":271,"openInterest":413,"open_interest":413,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":414,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00320000",0.07,12,-0.002406,{"strike":416,"call":417,"put":426,"callItm":39,"putItm":113,"isAtm":113},325,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":9,"changePercent":9,"volume":268,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":422,"gamma":349,"theta":423,"vega":424,"rho":425,"in_the_money":39},"AMAT  261002C00325000",199.25,209,208.73,0.999986,-0.641877,0.000016,0.007446,{"contract_symbol":427,"symbol":427,"bid":271,"ask":276,"last":412,"change":271,"changePercent":9,"volume":271,"openInterest":428,"open_interest":428,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":429,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00325000",30,-0.002471,{"strike":431,"call":432,"put":443,"callItm":39,"putItm":113,"isAtm":113},330,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":270,"implied_volatility":270,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"AMAT  261002C00330000",196.1,204,203.73,48.74,0.999975,0.000002,-0.651874,0.000027,0.007561,{"contract_symbol":444,"symbol":444,"bid":271,"ask":276,"last":445,"change":271,"changePercent":9,"volume":271,"openInterest":446,"open_interest":446,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":447,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00330000",0.12,71,-0.00254,{"strike":449,"call":450,"put":459,"callItm":39,"putItm":113,"isAtm":113},335,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":455,"gamma":377,"theta":456,"vega":457,"rho":458,"in_the_money":39},"AMAT  261002C00335000",191.1,199,150,0.999958,-0.661874,0.000045,0.007675,{"contract_symbol":460,"symbol":460,"bid":271,"ask":276,"last":321,"change":271,"changePercent":9,"volume":271,"openInterest":461,"open_interest":461,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":462,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00335000",27,-0.002611,{"strike":464,"call":465,"put":474,"callItm":39,"putItm":113,"isAtm":113},340,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":39},"AMAT  261002C00340000",184.45,193.85,0.99993,0.000004,-0.671877,0.000072,0.007789,{"contract_symbol":475,"symbol":475,"bid":271,"ask":276,"last":476,"change":271,"changePercent":9,"volume":271,"openInterest":310,"open_interest":310,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":477,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00340000",0.51,-0.002685,{"strike":479,"call":480,"put":490,"callItm":39,"putItm":113,"isAtm":113},342.5,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":271,"changePercent":9,"volume":271,"openInterest":268,"open_interest":268,"iv":270,"implied_volatility":270,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":39},"AMAT  261002C00342500",183.9,192,123.55,0.99991,0.000006,-0.67688,0.000091,0.007846,{"contract_symbol":491,"symbol":491,"bid":271,"ask":276,"last":492,"change":271,"changePercent":9,"volume":271,"openInterest":493,"open_interest":493,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":494,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00342500",1.07,39,-0.002723,{"strike":496,"call":497,"put":508,"callItm":39,"putItm":113,"isAtm":113},345,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":271,"changePercent":9,"volume":271,"openInterest":502,"open_interest":502,"iv":270,"implied_volatility":270,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":39},"AMAT  261002C00345000",181.1,189,168.99,3,0.999886,0.000007,-0.681884,0.000114,0.007903,{"contract_symbol":509,"symbol":509,"bid":271,"ask":276,"last":510,"change":271,"changePercent":9,"volume":271,"openInterest":202,"open_interest":202,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":511,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00345000",0.09,-0.002763,{"strike":513,"call":514,"put":523,"callItm":39,"putItm":113,"isAtm":113},347.5,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":271,"changePercent":9,"volume":271,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":519,"gamma":408,"theta":520,"vega":521,"rho":522,"in_the_money":39},"AMAT  261002C00347500",178.9,185.5,127.3,0.999856,-0.68689,0.000142,0.00796,{"contract_symbol":524,"symbol":524,"bid":271,"ask":276,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":525,"open_interest":525,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":526,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00347500",95,-0.002805,{"strike":528,"call":529,"put":539,"callItm":39,"putItm":113,"isAtm":113},350,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":271,"changePercent":9,"volume":271,"openInterest":332,"open_interest":332,"iv":270,"implied_volatility":270,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":39},"AMAT  261002C00350000",176.15,184,125.05,0.999818,0.000011,-0.691899,0.000177,0.008017,{"contract_symbol":540,"symbol":540,"bid":271,"ask":276,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":541,"open_interest":541,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":542,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00350000",588,-0.002849,{"strike":544,"call":545,"put":555,"callItm":39,"putItm":113,"isAtm":113},352.5,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":39},"AMAT  261002C00352500",172.05,181.35,122.37,0.999772,0.000013,-0.696911,0.000218,0.008074,{"contract_symbol":556,"symbol":556,"bid":271,"ask":276,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":557,"open_interest":557,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":558,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00352500",16,-0.002896,{"strike":560,"call":561,"put":572,"callItm":39,"putItm":113,"isAtm":113},355,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":271,"changePercent":9,"volume":271,"openInterest":566,"open_interest":566,"iv":270,"implied_volatility":270,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":39},"AMAT  261002C00355000",171.95,179,70.8,23,0.999716,0.000017,-0.701925,0.000268,0.00813,{"contract_symbol":573,"symbol":573,"bid":271,"ask":276,"last":396,"change":271,"changePercent":9,"volume":271,"openInterest":574,"open_interest":574,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":575,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00355000",154,-0.002946,{"strike":577,"call":578,"put":587,"callItm":39,"putItm":113,"isAtm":113},357.5,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":39},"AMAT  261002C00357500",167.15,176.25,0.999647,0.00002,-0.706942,0.000327,0.008187,{"contract_symbol":588,"symbol":588,"bid":271,"ask":589,"last":73,"change":271,"changePercent":9,"volume":271,"openInterest":590,"open_interest":590,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":591,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00357500",0.5,64,-0.002998,{"strike":593,"call":594,"put":604,"callItm":39,"putItm":113,"isAtm":113},360,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":271,"changePercent":9,"volume":271,"openInterest":502,"open_interest":502,"iv":270,"implied_volatility":270,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":39},"AMAT  261002C00360000",166.85,174,154.03,0.999564,0.000025,-0.711961,0.000398,0.008243,{"contract_symbol":605,"symbol":605,"bid":271,"ask":606,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":607,"open_interest":607,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":608,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00360000",0.3,175,-0.003053,{"strike":610,"call":611,"put":620,"callItm":39,"putItm":113,"isAtm":113},362.5,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":39},"AMAT  261002C00362500",162,171.8,0.999464,0.00003,-0.716983,0.000482,0.008299,{"contract_symbol":621,"symbol":621,"bid":271,"ask":73,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":622,"open_interest":622,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":623,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00362500",51,-0.003111,{"strike":625,"call":626,"put":635,"callItm":39,"putItm":113,"isAtm":113},365,{"contract_symbol":627,"symbol":627,"bid":628,"ask":230,"last":629,"change":271,"changePercent":9,"volume":271,"openInterest":502,"open_interest":502,"iv":270,"implied_volatility":270,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":39},"AMAT  261002C00365000",161.85,140.79,0.999345,0.000036,-0.722008,0.000581,0.008355,{"contract_symbol":636,"symbol":636,"bid":271,"ask":276,"last":396,"change":271,"changePercent":9,"volume":271,"openInterest":637,"open_interest":637,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":638,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00365000",68,-0.003171,{"strike":640,"call":641,"put":651,"callItm":39,"putItm":113,"isAtm":113},367.5,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":271,"changePercent":9,"volume":271,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":39},"AMAT  261002C00367500",158.6,166.3,138.33,0.999201,0.000043,-0.727035,0.000697,0.00841,{"contract_symbol":652,"symbol":652,"bid":271,"ask":653,"last":277,"change":271,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":656,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00367500",0.21,31,111,-0.003234,{"strike":658,"call":659,"put":669,"callItm":39,"putItm":113,"isAtm":113},370,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":271,"changePercent":9,"volume":271,"openInterest":268,"open_interest":268,"iv":270,"implied_volatility":270,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":39},"AMAT  261002C00370000",156.1,163.75,62.2,0.999031,0.000052,-0.732065,0.000833,0.008465,{"contract_symbol":670,"symbol":670,"bid":271,"ask":47,"last":671,"change":672,"changePercent":9,"volume":178,"openInterest":673,"open_interest":673,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":674,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00370000",0.11,0.08,89,-0.003299,{"strike":676,"call":677,"put":686,"callItm":39,"putItm":113,"isAtm":113},372.5,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":39},"AMAT  261002C00372500",155.6,161.25,0.99883,0.000061,-0.737098,0.00099,0.00852,{"contract_symbol":687,"symbol":687,"bid":271,"ask":276,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":688,"open_interest":688,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":689,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00372500",17,-0.003367,{"strike":691,"call":692,"put":702,"callItm":39,"putItm":113,"isAtm":113},375,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":270,"implied_volatility":270,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":39},"AMAT  261002C00375000",152.05,158.75,124.82,0.998592,0.000073,-0.742133,0.001173,0.008574,{"contract_symbol":703,"symbol":703,"bid":271,"ask":276,"last":396,"change":271,"changePercent":9,"volume":271,"openInterest":704,"open_interest":704,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":705,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00375000",145,-0.003438,{"strike":707,"call":708,"put":717,"callItm":39,"putItm":113,"isAtm":113},377.5,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":39},"AMAT  261002C00377500",149.35,156.25,0.998313,0.000086,-0.747171,0.001382,0.008628,{"contract_symbol":718,"symbol":718,"bid":271,"ask":719,"last":396,"change":271,"changePercent":9,"volume":271,"openInterest":720,"open_interest":720,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":721,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00377500",0.2,41,-0.003512,{"strike":723,"call":724,"put":733,"callItm":39,"putItm":113,"isAtm":113},380,{"contract_symbol":725,"symbol":725,"bid":726,"ask":574,"last":727,"change":271,"changePercent":9,"volume":271,"openInterest":502,"open_interest":502,"iv":270,"implied_volatility":270,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":39},"AMAT  261002C00380000",148.1,40.4,0.997988,0.0001,-0.752211,0.001623,0.008681,{"contract_symbol":734,"symbol":734,"bid":271,"ask":277,"last":277,"change":111,"changePercent":9,"volume":268,"openInterest":735,"open_interest":735,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":736,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002P00380000",186,-0.003588,{"strike":738,"call":739,"put":748,"callItm":39,"putItm":113,"isAtm":113},382.5,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":39},"AMAT  261002C00382500",145.6,150.55,0.997608,0.000117,-0.757255,0.001898,0.008734,{"contract_symbol":749,"symbol":749,"bid":271,"ask":276,"last":396,"change":271,"changePercent":9,"volume":271,"openInterest":750,"open_interest":750,"iv":278,"implied_volatility":278,"delta":751,"gamma":271,"theta":752,"vega":349,"rho":271,"in_the_money":113},"AMAT  261002P00382500",24,-0.000001,-0.003666,{"strike":754,"call":755,"put":764,"callItm":39,"putItm":113,"isAtm":113},385,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":39},"AMAT  261002C00385000",139.45,149,0.997169,0.000137,-0.7623,0.002211,0.008785,{"contract_symbol":765,"symbol":765,"bid":271,"ask":277,"last":396,"change":271,"changePercent":9,"volume":271,"openInterest":766,"open_interest":766,"iv":278,"implied_volatility":278,"delta":751,"gamma":271,"theta":767,"vega":349,"rho":271,"in_the_money":113},"AMAT  261002P00385000",329,-0.003748,{"strike":769,"call":770,"put":779,"callItm":39,"putItm":113,"isAtm":113},387.5,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":39},"AMAT  261002C00387500",138.8,147,0.996661,0.000159,-0.767349,0.002565,0.008836,{"contract_symbol":780,"symbol":780,"bid":271,"ask":73,"last":73,"change":271,"changePercent":9,"volume":271,"openInterest":781,"open_interest":781,"iv":278,"implied_volatility":278,"delta":751,"gamma":271,"theta":782,"vega":439,"rho":271,"in_the_money":113},"AMAT  261002P00387500",134,-0.003832,{"strike":784,"call":785,"put":795,"callItm":39,"putItm":113,"isAtm":113},390,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":271,"changePercent":9,"volume":271,"openInterest":397,"open_interest":397,"iv":270,"implied_volatility":270,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":39},"AMAT  261002C00390000",134.6,143.85,121,0.996077,0.000183,-0.7724,0.002964,0.008886,{"contract_symbol":796,"symbol":796,"bid":271,"ask":797,"last":445,"change":672,"changePercent":9,"volume":798,"openInterest":799,"open_interest":799,"iv":278,"implied_volatility":278,"delta":800,"gamma":271,"theta":801,"vega":377,"rho":271,"in_the_money":113},"AMAT  261002P00390000",0.1,13,314,-0.000002,-0.003918,{"strike":803,"call":804,"put":812,"callItm":39,"putItm":113,"isAtm":113},392.5,{"contract_symbol":805,"symbol":805,"bid":806,"ask":226,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":39},"AMAT  261002C00392500",134.1,0.995407,0.000211,-0.777454,0.003413,0.008935,{"contract_symbol":813,"symbol":813,"bid":271,"ask":276,"last":321,"change":271,"changePercent":9,"volume":271,"openInterest":814,"open_interest":814,"iv":278,"implied_volatility":278,"delta":815,"gamma":271,"theta":816,"vega":470,"rho":271,"in_the_money":113},"AMAT  261002P00392500",28,-0.000003,-0.004008,{"strike":818,"call":819,"put":830,"callItm":39,"putItm":113,"isAtm":113},395,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":824,"changePercent":9,"volume":178,"openInterest":502,"open_interest":502,"iv":270,"implied_volatility":270,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":39},"AMAT  261002C00395000",129.55,138.85,128.98,38.4,0.994643,0.000242,-0.78251,0.003914,0.008982,{"contract_symbol":831,"symbol":831,"bid":271,"ask":276,"last":832,"change":833,"changePercent":9,"volume":178,"openInterest":834,"open_interest":834,"iv":278,"implied_volatility":278,"delta":835,"gamma":349,"theta":836,"vega":486,"rho":271,"in_the_money":113},"AMAT  261002P00395000",2.16,2.14,278,-0.000005,-0.004099,{"strike":838,"call":839,"put":848,"callItm":39,"putItm":113,"isAtm":113},397.5,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":270,"implied_volatility":270,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":39},"AMAT  261002C00397500",129.65,136.25,0.993774,0.000277,-0.787569,0.004473,0.009029,{"contract_symbol":849,"symbol":849,"bid":271,"ask":276,"last":54,"change":271,"changePercent":9,"volume":178,"openInterest":461,"open_interest":461,"iv":278,"implied_volatility":278,"delta":850,"gamma":349,"theta":851,"vega":408,"rho":271,"in_the_money":113},"AMAT  261002P00397500",-0.000008,-0.004194,{"strike":853,"call":854,"put":866,"callItm":39,"putItm":113,"isAtm":113},400,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":858,"change":859,"changePercent":9,"volume":178,"openInterest":860,"open_interest":860,"iv":270,"implied_volatility":270,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":39},"AMAT  261002C00400000",124.6,133.85,132.72,22.72,40,0.992788,0.000315,-0.792631,0.005093,0.009073,{"contract_symbol":867,"symbol":867,"bid":271,"ask":277,"last":73,"change":271,"changePercent":9,"volume":868,"openInterest":869,"open_interest":869,"iv":278,"implied_volatility":278,"delta":870,"gamma":349,"theta":871,"vega":872,"rho":271,"in_the_money":113},"AMAT  261002P00400000",42,571,-0.000012,-0.004291,0.000014,{"strike":874,"call":875,"put":885,"callItm":39,"putItm":113,"isAtm":113},402.5,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":271,"changePercent":9,"volume":271,"openInterest":413,"open_interest":413,"iv":270,"implied_volatility":270,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":39},"AMAT  261002C00402500",122,131.35,108.25,0.991675,0.000358,-0.797695,0.005779,0.009116,{"contract_symbol":886,"symbol":886,"bid":271,"ask":887,"last":73,"change":271,"changePercent":9,"volume":271,"openInterest":888,"open_interest":888,"iv":278,"implied_volatility":278,"delta":889,"gamma":439,"theta":890,"vega":583,"rho":271,"in_the_money":113},"AMAT  261002P00402500",1.15,69,-0.000018,-0.004399,{"strike":892,"call":893,"put":904,"callItm":39,"putItm":113,"isAtm":113},405,{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":897,"change":271,"changePercent":9,"volume":271,"openInterest":898,"open_interest":898,"iv":270,"implied_volatility":270,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":39},"AMAT  261002C00405000",119.45,129,70.13,14,0.990422,0.000404,-0.802762,0.006535,0.009158,{"contract_symbol":905,"symbol":905,"bid":271,"ask":276,"last":321,"change":111,"changePercent":9,"volume":502,"openInterest":906,"open_interest":906,"iv":278,"implied_volatility":278,"delta":907,"gamma":377,"theta":908,"vega":909,"rho":271,"in_the_money":113},"AMAT  261002P00405000",90,-0.000027,-0.004566,0.000029,{"strike":911,"call":912,"put":923,"callItm":39,"putItm":113,"isAtm":113},407.5,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":271,"changePercent":9,"volume":271,"openInterest":917,"open_interest":917,"iv":270,"implied_volatility":270,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":39},"AMAT  261002C00407500",118.65,125.55,35.08,5,0.989016,0.000456,-0.807832,0.007364,0.009197,{"contract_symbol":924,"symbol":924,"bid":271,"ask":276,"last":277,"change":925,"changePercent":9,"volume":917,"openInterest":926,"open_interest":926,"iv":278,"implied_volatility":278,"delta":927,"gamma":392,"theta":928,"vega":929,"rho":271,"in_the_money":113},"AMAT  261002P00407500",-0.03,48,-0.000039,-0.004763,0.000042,{"strike":931,"call":932,"put":942,"callItm":39,"putItm":113,"isAtm":113},410,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":936,"change":271,"changePercent":9,"volume":271,"openInterest":688,"open_interest":688,"iv":270,"implied_volatility":270,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":39},"AMAT  261002C00410000",114.9,124,33.2,0.987444,0.000512,-0.812904,0.00827,0.009234,{"contract_symbol":943,"symbol":943,"bid":271,"ask":396,"last":396,"change":271,"changePercent":9,"volume":944,"openInterest":945,"open_interest":945,"iv":278,"implied_volatility":278,"delta":946,"gamma":486,"theta":947,"vega":948,"rho":751,"in_the_money":113},"AMAT  261002P00410000",9,553,-0.000057,-0.004962,0.00006,{"strike":950,"call":951,"put":961,"callItm":39,"putItm":113,"isAtm":113},412.5,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":271,"changePercent":9,"volume":271,"openInterest":268,"open_interest":268,"iv":270,"implied_volatility":270,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":39},"AMAT  261002C00412500",112,121.8,21.31,0.985693,0.000573,-0.817979,0.009257,0.009269,{"contract_symbol":962,"symbol":962,"bid":271,"ask":276,"last":73,"change":271,"changePercent":9,"volume":271,"openInterest":590,"open_interest":590,"iv":278,"implied_volatility":278,"delta":963,"gamma":408,"theta":964,"vega":965,"rho":751,"in_the_money":113},"AMAT  261002P00412500",-0.000082,-0.005164,0.000084,{"strike":967,"call":968,"put":979,"callItm":39,"putItm":113,"isAtm":113},415,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":972,"change":271,"changePercent":9,"volume":271,"openInterest":973,"open_interest":973,"iv":270,"implied_volatility":270,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":39},"AMAT  261002C00415000",109.6,119,97.15,18,0.983748,0.000639,-0.823056,0.010328,0.009302,{"contract_symbol":980,"symbol":980,"bid":271,"ask":981,"last":54,"change":982,"changePercent":9,"volume":269,"openInterest":983,"open_interest":983,"iv":278,"implied_volatility":278,"delta":984,"gamma":551,"theta":985,"vega":744,"rho":751,"in_the_money":113},"AMAT  261002P00415000",1.29,-0.02,464,-0.000117,-0.005385,{"strike":987,"call":988,"put":998,"callItm":39,"putItm":113,"isAtm":113},417.5,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":992,"change":271,"changePercent":9,"volume":271,"openInterest":502,"open_interest":502,"iv":270,"implied_volatility":270,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":39},"AMAT  261002C00417500",107,116.7,46,0.981594,0.000711,-0.828136,0.011487,0.009331,{"contract_symbol":999,"symbol":999,"bid":271,"ask":887,"last":54,"change":271,"changePercent":9,"volume":271,"openInterest":1000,"open_interest":1000,"iv":278,"implied_volatility":278,"delta":1001,"gamma":568,"theta":1002,"vega":1003,"rho":800,"in_the_money":113},"AMAT  261002P00417500",58,-0.000165,-0.005735,0.000161,{"strike":1005,"call":1006,"put":1017,"callItm":39,"putItm":113,"isAtm":113},420,{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":1010,"change":1011,"changePercent":9,"volume":502,"openInterest":454,"open_interest":454,"iv":270,"implied_volatility":270,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":39},"AMAT  261002C00420000",106.2,113.35,110.87,54.76,0.979216,0.000788,-0.833219,0.012735,0.009358,{"contract_symbol":1018,"symbol":1018,"bid":271,"ask":412,"last":277,"change":982,"changePercent":9,"volume":1019,"openInterest":1020,"open_interest":1020,"iv":278,"implied_volatility":278,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":815,"in_the_money":113},"AMAT  261002P00420000",55,789,-0.00023,0.000024,-0.006159,0.000219,{"strike":1026,"call":1027,"put":1035,"callItm":39,"putItm":113,"isAtm":113},422.5,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":953,"last":566,"change":271,"changePercent":9,"volume":271,"openInterest":502,"open_interest":502,"iv":270,"implied_volatility":270,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":39},"AMAT  261002C00422500",104.35,0.9766,0.000871,-0.838305,0.014075,0.009382,{"contract_symbol":1036,"symbol":1036,"bid":271,"ask":276,"last":54,"change":271,"changePercent":9,"volume":271,"openInterest":720,"open_interest":720,"iv":278,"implied_volatility":278,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":113},"AMAT  261002P00422500",-0.000317,0.000032,-0.006592,0.000297,-0.000004,{"strike":1043,"call":1044,"put":1055,"callItm":39,"putItm":113,"isAtm":113},425,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":1048,"change":271,"changePercent":9,"volume":271,"openInterest":1049,"open_interest":1049,"iv":270,"implied_volatility":270,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":39},"AMAT  261002C00425000",101.15,108.75,43.86,94,0.97373,0.000959,-0.843393,0.015509,0.009402,{"contract_symbol":1056,"symbol":1056,"bid":271,"ask":1057,"last":277,"change":1058,"changePercent":9,"volume":178,"openInterest":1059,"open_interest":1059,"iv":278,"implied_volatility":278,"delta":1060,"gamma":647,"theta":1061,"vega":1062,"rho":835,"in_the_money":113},"AMAT  261002P00425000",1.42,-0.12,449,-0.000435,-0.007028,0.000397,{"strike":1064,"call":1065,"put":1075,"callItm":39,"putItm":113,"isAtm":113},427.5,{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":1068,"last":1069,"change":271,"changePercent":9,"volume":271,"openInterest":189,"open_interest":189,"iv":270,"implied_volatility":270,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":39},"AMAT  261002C00427500",99.35,105.55,86.24,0.970591,0.001054,-0.848483,0.017039,0.009419,{"contract_symbol":1076,"symbol":1076,"bid":271,"ask":797,"last":396,"change":1077,"changePercent":9,"volume":189,"openInterest":1078,"open_interest":1078,"iv":278,"implied_volatility":278,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":1083,"in_the_money":113},"AMAT  261002P00427500",-0.06,272,-0.00059,0.000057,-0.007467,0.000528,-0.000007,{"strike":1085,"call":1086,"put":1097,"callItm":39,"putItm":113,"isAtm":113},430,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":1090,"change":271,"changePercent":9,"volume":271,"openInterest":1091,"open_interest":1091,"iv":270,"implied_volatility":270,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":39},"AMAT  261002C00430000",97.3,103.4,81.63,52,0.967168,0.001155,-0.853577,0.018664,0.009432,{"contract_symbol":1098,"symbol":1098,"bid":271,"ask":396,"last":277,"change":1099,"changePercent":9,"volume":973,"openInterest":1100,"open_interest":1100,"iv":278,"implied_volatility":278,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":113},"AMAT  261002P00430000",-0.07,692,-0.000795,0.000075,-0.007975,0.000694,-0.00001,{"strike":1107,"call":1108,"put":1120,"callItm":39,"putItm":113,"isAtm":113},432.5,{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":1112,"change":1113,"changePercent":9,"volume":268,"openInterest":917,"open_interest":917,"iv":1114,"implied_volatility":1114,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":39},"AMAT  261002C00432500",94.35,102,98.15,42.91,2.4397,0.96633,0.001205,-0.858673,0.019055,0.009479,{"contract_symbol":1121,"symbol":1121,"bid":271,"ask":1122,"last":277,"change":1123,"changePercent":9,"volume":302,"openInterest":1124,"open_interest":1124,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":713,"theta":1127,"vega":1128,"rho":1129,"in_the_money":113},"AMAT  261002P00432500",0.52,-0.1,190,1.3995,-0.000902,-0.008987,0.00078,-0.000011,{"strike":1131,"call":1132,"put":1143,"callItm":39,"putItm":113,"isAtm":113},435,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":1136,"change":271,"changePercent":9,"volume":271,"openInterest":789,"open_interest":789,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":39},"AMAT  261002C00435000",93.1,99,75.32,2.3855,0.965459,0.001259,-0.863771,0.01946,0.009526,{"contract_symbol":1144,"symbol":1144,"bid":277,"ask":672,"last":54,"change":1077,"changePercent":9,"volume":590,"openInterest":1145,"open_interest":1145,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":113},"AMAT  261002P00435000",393,1.3782,-0.001032,0.000099,-0.010228,0.000883,-0.000013,{"strike":1153,"call":1154,"put":1165,"callItm":39,"putItm":113,"isAtm":113},437.5,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":1157,"last":1158,"change":271,"changePercent":9,"volume":271,"openInterest":898,"open_interest":898,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":39},"AMAT  261002C00437500",90.6,97,62.35,2.3313,0.964551,0.001316,-0.868873,0.019879,0.009572,{"contract_symbol":1166,"symbol":1166,"bid":271,"ask":412,"last":321,"change":1099,"changePercent":9,"volume":268,"openInterest":1167,"open_interest":1167,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":113},"AMAT  261002P00437500",120,1.355,-0.001167,0.000112,-0.011472,0.000988,-0.000014,{"strike":1175,"call":1176,"put":1189,"callItm":39,"putItm":113,"isAtm":113},440,{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":1179,"last":1180,"change":1181,"changePercent":9,"volume":198,"openInterest":1182,"open_interest":1182,"iv":1183,"implied_volatility":1183,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":1188,"in_the_money":39},"AMAT  261002C00440000",88.15,93.45,90.41,22.11,85,2.2772,0.963605,0.001376,-0.873977,0.020312,0.009618,{"contract_symbol":1190,"symbol":1190,"bid":271,"ask":797,"last":106,"change":925,"changePercent":9,"volume":1191,"openInterest":1192,"open_interest":1192,"iv":1193,"implied_volatility":1193,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":113},"AMAT  261002P00440000",20,281,1.3303,-0.001307,0.000127,-0.01272,0.001096,-0.000016,{"strike":1200,"call":1201,"put":1211,"callItm":39,"putItm":113,"isAtm":113},442.5,{"contract_symbol":1202,"symbol":1202,"bid":1203,"ask":1204,"last":673,"change":53,"changePercent":9,"volume":268,"openInterest":973,"open_interest":973,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":39},"AMAT  261002C00442500",85.6,90.55,2.2231,0.962618,0.001441,-0.879083,0.020761,0.009663,{"contract_symbol":1212,"symbol":1212,"bid":271,"ask":510,"last":396,"change":1099,"changePercent":9,"volume":194,"openInterest":1213,"open_interest":1213,"iv":1214,"implied_volatility":1214,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":889,"in_the_money":113},"AMAT  261002P00442500",146,1.3044,-0.001453,0.000143,-0.01397,0.001207,{"strike":1220,"call":1221,"put":1234,"callItm":39,"putItm":113,"isAtm":113},445,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":1225,"change":1226,"changePercent":9,"volume":502,"openInterest":1227,"open_interest":1227,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":39},"AMAT  261002C00445000",82.05,88.1,85.15,21.3,176,2.1691,0.961587,0.00151,-0.884192,0.021227,0.009707,{"contract_symbol":1235,"symbol":1235,"bid":277,"ask":73,"last":321,"change":1236,"changePercent":9,"volume":1237,"openInterest":1238,"open_interest":1238,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":113},"AMAT  261002P00445000",-0.08,251,267,1.2774,-0.001605,0.00016,-0.015222,0.001321,-0.00002,{"strike":1246,"call":1247,"put":1258,"callItm":39,"putItm":113,"isAtm":113},447.5,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":1251,"change":271,"changePercent":9,"volume":271,"openInterest":898,"open_interest":898,"iv":1252,"implied_volatility":1252,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":39},"AMAT  261002C00447500",79.4,87,62.65,2.1151,0.960509,0.001584,-0.889304,0.021711,0.009751,{"contract_symbol":1259,"symbol":1259,"bid":277,"ask":671,"last":396,"change":1260,"changePercent":9,"volume":622,"openInterest":888,"open_interest":888,"iv":1261,"implied_volatility":1261,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":113},"AMAT  261002P00447500",-0.18,1.2495,-0.001763,0.000178,-0.016478,0.001439,-0.000022,{"strike":1268,"call":1269,"put":1281,"callItm":39,"putItm":113,"isAtm":113},450,{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":1272,"last":1273,"change":1274,"changePercent":9,"volume":288,"openInterest":483,"open_interest":483,"iv":1275,"implied_volatility":1275,"delta":1276,"gamma":1277,"theta":1278,"vega":1279,"rho":1280,"in_the_money":39},"AMAT  261002C00450000",77.15,83.3,73.05,12.7,2.0612,0.95938,0.001663,-0.894419,0.022214,0.009795,{"contract_symbol":1282,"symbol":1282,"bid":271,"ask":672,"last":396,"change":1283,"changePercent":9,"volume":1284,"openInterest":1285,"open_interest":1285,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":113},"AMAT  261002P00450000",-0.29,172,458,1.2209,-0.001929,0.000197,-0.017736,0.001562,-0.000024,{"strike":1293,"call":1294,"put":1306,"callItm":39,"putItm":113,"isAtm":113},452.5,{"contract_symbol":1295,"symbol":1295,"bid":1296,"ask":1297,"last":1298,"change":1299,"changePercent":9,"volume":654,"openInterest":1000,"open_interest":1000,"iv":1300,"implied_volatility":1300,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":39},"AMAT  261002C00452500",75.65,82,77.89,24.89,2.0072,0.958196,0.001748,-0.899536,0.022738,0.009838,{"contract_symbol":1307,"symbol":1307,"bid":277,"ask":1308,"last":321,"change":1309,"changePercent":9,"volume":1310,"openInterest":906,"open_interest":906,"iv":1311,"implied_volatility":1311,"delta":1312,"gamma":1024,"theta":1313,"vega":1314,"rho":1315,"in_the_money":113},"AMAT  261002P00452500",0.13,-0.14,316,1.1915,-0.002103,-0.018996,0.001689,-0.000026,{"strike":1317,"call":1318,"put":1330,"callItm":39,"putItm":113,"isAtm":113},455,{"contract_symbol":1319,"symbol":1319,"bid":1320,"ask":1321,"last":1322,"change":1323,"changePercent":9,"volume":178,"openInterest":525,"open_interest":525,"iv":1324,"implied_volatility":1324,"delta":1325,"gamma":1326,"theta":1327,"vega":1328,"rho":1329,"in_the_money":39},"AMAT  261002C00455000",72.9,79,61.4,6.03,1.9532,0.956954,0.001839,-0.904655,0.023283,0.00988,{"contract_symbol":1331,"symbol":1331,"bid":271,"ask":73,"last":396,"change":1332,"changePercent":9,"volume":1333,"openInterest":1334,"open_interest":1334,"iv":1335,"implied_volatility":1335,"delta":1336,"gamma":826,"theta":1337,"vega":1338,"rho":1339,"in_the_money":113},"AMAT  261002P00455000",-0.23,185,312,1.1614,-0.002286,-0.020259,0.001822,-0.000028,{"strike":1341,"call":1342,"put":1354,"callItm":39,"putItm":113,"isAtm":113},457.5,{"contract_symbol":1343,"symbol":1343,"bid":1344,"ask":1345,"last":1346,"change":1347,"changePercent":9,"volume":1191,"openInterest":1284,"open_interest":1284,"iv":1348,"implied_volatility":1348,"delta":1349,"gamma":1350,"theta":1351,"vega":1352,"rho":1353,"in_the_money":39},"AMAT  261002C00457500",69.85,75.6,74.25,20.96,1.8993,0.955647,0.001938,-0.909778,0.023852,0.009921,{"contract_symbol":1355,"symbol":1355,"bid":277,"ask":1308,"last":412,"change":1356,"changePercent":9,"volume":1250,"openInterest":1357,"open_interest":1357,"iv":1358,"implied_volatility":1358,"delta":1359,"gamma":570,"theta":1360,"vega":1361,"rho":1362,"in_the_money":113},"AMAT  261002P00457500",-0.24,159,1.1308,-0.002479,-0.021525,0.001961,-0.000031,{"strike":1364,"call":1365,"put":1378,"callItm":39,"putItm":113,"isAtm":113},460,{"contract_symbol":1366,"symbol":1366,"bid":1367,"ask":1368,"last":1369,"change":1370,"changePercent":9,"volume":269,"openInterest":1371,"open_interest":1371,"iv":1372,"implied_volatility":1372,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":39},"AMAT  261002C00460000",67.9,73.35,70.78,16.62,321,1.8453,0.95427,0.002044,-0.914903,0.024446,0.009961,{"contract_symbol":1379,"symbol":1379,"bid":277,"ask":321,"last":277,"change":1283,"changePercent":9,"volume":1371,"openInterest":1380,"open_interest":1380,"iv":1381,"implied_volatility":1381,"delta":1382,"gamma":1383,"theta":1384,"vega":1385,"rho":1386,"in_the_money":113},"AMAT  261002P00460000",396,1.0997,-0.002682,0.000295,-0.022794,0.002105,-0.000033,{"strike":1388,"call":1389,"put":1401,"callItm":39,"putItm":113,"isAtm":113},462.5,{"contract_symbol":1390,"symbol":1390,"bid":1391,"ask":1392,"last":1393,"change":271,"changePercent":9,"volume":271,"openInterest":1394,"open_interest":1394,"iv":1395,"implied_volatility":1395,"delta":1396,"gamma":1397,"theta":1398,"vega":1399,"rho":1400,"in_the_money":39},"AMAT  261002C00462500",65.4,71.2,46.13,133,1.7912,0.952818,0.002159,-0.920031,0.025067,0.010001,{"contract_symbol":1402,"symbol":1402,"bid":271,"ask":73,"last":321,"change":1403,"changePercent":9,"volume":1404,"openInterest":1405,"open_interest":1405,"iv":1406,"implied_volatility":1406,"delta":1407,"gamma":1408,"theta":1409,"vega":1410,"rho":1411,"in_the_money":113},"AMAT  261002P00462500",-0.34,25,123,1.0681,-0.002898,0.000326,-0.024065,0.002257,-0.000036,{"strike":1413,"call":1414,"put":1427,"callItm":39,"putItm":113,"isAtm":113},465,{"contract_symbol":1415,"symbol":1415,"bid":1416,"ask":1417,"last":1418,"change":1419,"changePercent":9,"volume":178,"openInterest":1420,"open_interest":1420,"iv":1421,"implied_volatility":1421,"delta":1422,"gamma":1423,"theta":1424,"vega":1425,"rho":1426,"in_the_money":39},"AMAT  261002C00465000",62.85,68.35,65,20.79,104,1.7372,0.951284,0.002284,-0.925161,0.025717,0.010039,{"contract_symbol":1428,"symbol":1428,"bid":271,"ask":73,"last":54,"change":1429,"changePercent":9,"volume":607,"openInterest":1430,"open_interest":1430,"iv":1431,"implied_volatility":1431,"delta":1432,"gamma":1433,"theta":1434,"vega":1435,"rho":927,"in_the_money":113},"AMAT  261002P00465000",-0.44,181,1.0363,-0.003134,0.000361,-0.025423,0.002423,{"strike":1437,"call":1438,"put":1450,"callItm":39,"putItm":113,"isAtm":113},467.5,{"contract_symbol":1439,"symbol":1439,"bid":1440,"ask":1441,"last":1442,"change":1443,"changePercent":9,"volume":302,"openInterest":262,"open_interest":262,"iv":1444,"implied_volatility":1444,"delta":1445,"gamma":1446,"theta":1447,"vega":1448,"rho":1449,"in_the_money":39},"AMAT  261002C00467500",60.3,65.6,61.65,14.15,1.683,0.949659,0.00242,-0.930294,0.0264,0.010077,{"contract_symbol":1451,"symbol":1451,"bid":271,"ask":1452,"last":321,"change":1453,"changePercent":9,"volume":622,"openInterest":1227,"open_interest":1227,"iv":1454,"implied_volatility":1454,"delta":1455,"gamma":1456,"theta":1457,"vega":1458,"rho":1459,"in_the_money":113},"AMAT  261002P00467500",0.54,-0.46,1.0066,-0.003452,0.000405,-0.027412,0.002642,-0.000043,{"strike":1461,"call":1462,"put":1475,"callItm":39,"putItm":113,"isAtm":113},470,{"contract_symbol":1463,"symbol":1463,"bid":1464,"ask":1465,"last":1466,"change":1467,"changePercent":9,"volume":798,"openInterest":1468,"open_interest":1468,"iv":1469,"implied_volatility":1469,"delta":1470,"gamma":1471,"theta":1472,"vega":1473,"rho":1474,"in_the_money":39},"AMAT  261002C00470000",57.5,63.35,60.25,16.63,292,1.6288,0.947935,0.002569,-0.935429,0.027116,0.010113,{"contract_symbol":1476,"symbol":1476,"bid":396,"ask":1477,"last":73,"change":1478,"changePercent":9,"volume":28,"openInterest":1479,"open_interest":1479,"iv":1480,"implied_volatility":1480,"delta":1481,"gamma":1482,"theta":1483,"vega":1484,"rho":1485,"in_the_money":113},"AMAT  261002P00470000",0.6,-0.6,231,0.977,-0.003818,0.000457,-0.029689,0.002893,-0.000047,{"strike":1487,"call":1488,"put":1500,"callItm":39,"putItm":113,"isAtm":113},472.5,{"contract_symbol":1489,"symbol":1489,"bid":1490,"ask":1491,"last":1492,"change":1493,"changePercent":9,"volume":178,"openInterest":202,"open_interest":202,"iv":1494,"implied_volatility":1494,"delta":1495,"gamma":1496,"theta":1497,"vega":1498,"rho":1499,"in_the_money":39},"AMAT  261002C00472500",55.65,60.6,54.55,17.22,1.5745,0.946102,0.002731,-0.940568,0.027871,0.010148,{"contract_symbol":1501,"symbol":1501,"bid":321,"ask":54,"last":321,"change":1502,"changePercent":9,"volume":1503,"openInterest":1504,"open_interest":1504,"iv":1505,"implied_volatility":1505,"delta":1506,"gamma":1507,"theta":1508,"vega":1509,"rho":1510,"in_the_money":113},"AMAT  261002P00472500",-1.17,35,83,0.9466,-0.004208,0.000514,-0.031971,0.003156,-0.000052,{"strike":1512,"call":1513,"put":1525,"callItm":39,"putItm":113,"isAtm":113},475,{"contract_symbol":1514,"symbol":1514,"bid":1515,"ask":1516,"last":1517,"change":1518,"changePercent":9,"volume":814,"openInterest":344,"open_interest":344,"iv":1519,"implied_volatility":1519,"delta":1520,"gamma":1521,"theta":1522,"vega":1523,"rho":1524,"in_the_money":39},"AMAT  261002C00475000",51.95,58.35,55.96,18.51,1.5201,0.944147,0.00291,-0.945708,0.028667,0.010181,{"contract_symbol":1526,"symbol":1526,"bid":277,"ask":73,"last":412,"change":1527,"changePercent":9,"volume":446,"openInterest":1528,"open_interest":1528,"iv":1529,"implied_volatility":1529,"delta":1530,"gamma":1531,"theta":1532,"vega":1533,"rho":946,"in_the_money":113},"AMAT  261002P00475000",-0.81,323,0.9154,-0.004624,0.000579,-0.034255,0.003433,{"strike":1535,"call":1536,"put":1549,"callItm":39,"putItm":113,"isAtm":113},477.5,{"contract_symbol":1537,"symbol":1537,"bid":1538,"ask":1539,"last":1540,"change":1541,"changePercent":9,"volume":268,"openInterest":1542,"open_interest":1542,"iv":1543,"implied_volatility":1543,"delta":1544,"gamma":1545,"theta":1546,"vega":1547,"rho":1548,"in_the_money":39},"AMAT  261002C00477500",48.7,57,50.77,12.77,75,1.4655,0.942058,0.003107,-0.950852,0.029508,0.010213,{"contract_symbol":1550,"symbol":1550,"bid":271,"ask":606,"last":106,"change":1551,"changePercent":9,"volume":1552,"openInterest":971,"open_interest":971,"iv":1553,"implied_volatility":1553,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":113},"AMAT  261002P00477500",-1.07,60,0.8845,-0.005113,0.000655,-0.036938,0.003755,-0.000063,{"strike":1560,"call":1561,"put":1574,"callItm":39,"putItm":113,"isAtm":113},480,{"contract_symbol":1562,"symbol":1562,"bid":1563,"ask":1564,"last":1565,"change":1566,"changePercent":9,"volume":1567,"openInterest":356,"open_interest":356,"iv":1568,"implied_volatility":1568,"delta":1569,"gamma":1570,"theta":1571,"vega":1572,"rho":1573,"in_the_money":39},"AMAT  261002C00480000",46.9,53.4,51.84,16.12,33,1.4108,0.939819,0.003324,-0.955998,0.030399,0.010242,{"contract_symbol":1575,"symbol":1575,"bid":277,"ask":510,"last":73,"change":1576,"changePercent":9,"volume":1238,"openInterest":1192,"open_interest":1192,"iv":1577,"implied_volatility":1577,"delta":1578,"gamma":1579,"theta":1580,"vega":1581,"rho":1582,"in_the_money":113},"AMAT  261002P00480000",-1.25,0.8599,-0.005976,0.000774,-0.04259,0.004313,-0.000074,{"strike":1584,"call":1585,"put":1597,"callItm":39,"putItm":113,"isAtm":113},482.5,{"contract_symbol":1586,"symbol":1586,"bid":1587,"ask":1588,"last":1589,"change":1590,"changePercent":9,"volume":332,"openInterest":454,"open_interest":454,"iv":1591,"implied_volatility":1591,"delta":1592,"gamma":1593,"theta":1594,"vega":1595,"rho":1596,"in_the_money":39},"AMAT  261002C00482500",44.35,51.25,50.35,19.96,1.356,0.937411,0.003567,-0.961147,0.031345,0.01027,{"contract_symbol":1598,"symbol":1598,"bid":396,"ask":1599,"last":73,"change":1600,"changePercent":9,"volume":1601,"openInterest":1602,"open_interest":1602,"iv":1603,"implied_volatility":1603,"delta":1604,"gamma":1605,"theta":1606,"vega":1607,"rho":1608,"in_the_money":113},"AMAT  261002P00482500",0.28,-1.38,113,116,0.8365,-0.007084,0.000925,-0.049932,0.005013,-0.000087,{"strike":1610,"call":1611,"put":1624,"callItm":39,"putItm":113,"isAtm":113},485,{"contract_symbol":1612,"symbol":1612,"bid":1613,"ask":1614,"last":1615,"change":1616,"changePercent":9,"volume":413,"openInterest":1617,"open_interest":1617,"iv":1618,"implied_volatility":1618,"delta":1619,"gamma":1620,"theta":1621,"vega":1622,"rho":1623,"in_the_money":39},"AMAT  261002C00485000",42.9,47.35,44.59,12.94,250,1.3009,0.934814,0.003837,-0.966298,0.032352,0.010296,{"contract_symbol":1625,"symbol":1625,"bid":396,"ask":653,"last":797,"change":1626,"changePercent":9,"volume":296,"openInterest":1627,"open_interest":1627,"iv":1628,"implied_volatility":1628,"delta":1629,"gamma":1630,"theta":1631,"vega":1632,"rho":1633,"in_the_money":113},"AMAT  261002P00485000",-1.76,200,0.8149,-0.008551,0.00112,-0.05985,0.005917,-0.000106,{"strike":1635,"call":1636,"put":1649,"callItm":39,"putItm":113,"isAtm":113},487.5,{"contract_symbol":1637,"symbol":1637,"bid":1638,"ask":1639,"last":1640,"change":1641,"changePercent":9,"volume":268,"openInterest":1642,"open_interest":1642,"iv":1643,"implied_volatility":1643,"delta":1644,"gamma":1645,"theta":1646,"vega":1647,"rho":1648,"in_the_money":39},"AMAT  261002C00487500",40.05,45.95,42.14,13.96,53,1.2456,0.932001,0.004141,-0.971452,0.033427,0.010319,{"contract_symbol":1650,"symbol":1650,"bid":321,"ask":445,"last":73,"change":1651,"changePercent":9,"volume":1652,"openInterest":218,"open_interest":218,"iv":1653,"implied_volatility":1653,"delta":1654,"gamma":1655,"theta":1656,"vega":1657,"rho":1658,"in_the_money":113},"AMAT  261002P00487500",-2.25,126,0.7917,-0.010237,0.00135,-0.070935,0.006925,-0.000126,{"strike":1660,"call":1661,"put":1674,"callItm":39,"putItm":113,"isAtm":113},490,{"contract_symbol":1662,"symbol":1662,"bid":1663,"ask":1664,"last":1665,"change":1666,"changePercent":9,"volume":1667,"openInterest":593,"open_interest":593,"iv":1668,"implied_volatility":1668,"delta":1669,"gamma":1670,"theta":1671,"vega":1672,"rho":1673,"in_the_money":39},"AMAT  261002C00490000",37.05,43.45,41.02,14.77,19,1.19,0.928942,0.004483,-0.976609,0.034579,0.010339,{"contract_symbol":1675,"symbol":1675,"bid":321,"ask":1676,"last":445,"change":1677,"changePercent":9,"volume":1678,"openInterest":564,"open_interest":564,"iv":1679,"implied_volatility":1679,"delta":1680,"gamma":1681,"theta":1682,"vega":1683,"rho":1684,"in_the_money":113},"AMAT  261002P00490000",0.17,-2.38,195,0.7659,-0.012075,0.00161,-0.082412,0.007995,-0.000149,{"strike":1686,"call":1687,"put":1700,"callItm":39,"putItm":113,"isAtm":113},492.5,{"contract_symbol":1688,"symbol":1688,"bid":1689,"ask":1690,"last":1691,"change":1692,"changePercent":9,"volume":898,"openInterest":1693,"open_interest":1693,"iv":1694,"implied_volatility":1694,"delta":1695,"gamma":1696,"theta":1697,"vega":1698,"rho":1699,"in_the_money":39},"AMAT  261002C00492500",34.3,39.2,36.95,11.7,1135,1.1341,0.9256,0.004873,-0.981768,0.035818,0.010355,{"contract_symbol":1701,"symbol":1701,"bid":277,"ask":127,"last":1676,"change":1702,"changePercent":9,"volume":637,"openInterest":1703,"open_interest":1703,"iv":1704,"implied_volatility":1704,"delta":1705,"gamma":1706,"theta":1707,"vega":1708,"rho":1709,"in_the_money":113},"AMAT  261002P00492500",-2.93,96,0.744,-0.014727,0.001968,-0.099856,0.00949,-0.000182,{"strike":1711,"call":1712,"put":1723,"callItm":39,"putItm":113,"isAtm":113},495,{"contract_symbol":1713,"symbol":1713,"bid":1567,"ask":1714,"last":1715,"change":1716,"changePercent":9,"volume":798,"openInterest":1652,"open_interest":1652,"iv":1717,"implied_volatility":1717,"delta":1718,"gamma":1719,"theta":1720,"vega":1721,"rho":1722,"in_the_money":39},"AMAT  261002C00495000",38.5,30.24,9.22,1.0779,0.921931,0.005318,-0.98693,0.037155,0.010367,{"contract_symbol":1724,"symbol":1724,"bid":277,"ask":1725,"last":719,"change":1726,"changePercent":9,"volume":1727,"openInterest":655,"open_interest":655,"iv":1728,"implied_volatility":1728,"delta":1729,"gamma":1730,"theta":1731,"vega":1732,"rho":1733,"in_the_money":113},"AMAT  261002P00495000",0.45,-3.71,160,0.7389,-0.02024,0.0026,-0.141685,0.012452,-0.00025,{"strike":1735,"call":1736,"put":1747,"callItm":39,"putItm":113,"isAtm":113},497.5,{"contract_symbol":1737,"symbol":1737,"bid":1738,"ask":1739,"last":1740,"change":688,"changePercent":9,"volume":557,"openInterest":325,"open_interest":325,"iv":1741,"implied_volatility":1741,"delta":1742,"gamma":1743,"theta":1744,"vega":1745,"rho":1746,"in_the_money":39},"AMAT  261002C00497500",29.6,36.1,33.7,1.0213,0.917877,0.005832,-0.992095,0.038604,0.010375,{"contract_symbol":1748,"symbol":1748,"bid":73,"ask":152,"last":719,"change":1749,"changePercent":9,"volume":525,"openInterest":1404,"open_interest":1404,"iv":1750,"implied_volatility":1750,"delta":1751,"gamma":1752,"theta":1753,"vega":1754,"rho":1755,"in_the_money":113},"AMAT  261002P00497500",-4.5,0.7308,-0.026983,0.003348,-0.193982,0.01586,-0.000333,{"strike":1757,"call":1758,"put":1770,"callItm":39,"putItm":113,"isAtm":113},500,{"contract_symbol":1759,"symbol":1759,"bid":814,"ask":1760,"last":1761,"change":1762,"changePercent":9,"volume":1420,"openInterest":1763,"open_interest":1763,"iv":1764,"implied_volatility":1764,"delta":1765,"gamma":1766,"theta":1767,"vega":1768,"rho":1769,"in_the_money":39},"AMAT  261002C00500000",33.45,31.5,13.4,1065,0.9643,0.913371,0.006429,-0.997262,0.040183,0.010377,{"contract_symbol":1771,"symbol":1771,"bid":797,"ask":1772,"last":127,"change":1773,"changePercent":9,"volume":1774,"openInterest":1775,"open_interest":1775,"iv":1776,"implied_volatility":1776,"delta":1777,"gamma":1778,"theta":1779,"vega":1780,"rho":1781,"in_the_money":113},"AMAT  261002P00500000",0.71,-5.05,227,367,0.7139,-0.033973,0.004149,-0.246335,0.019196,-0.00042,{"strike":1783,"call":1784,"put":1797,"callItm":39,"putItm":113,"isAtm":113},502.5,{"contract_symbol":1785,"symbol":1785,"bid":1786,"ask":1787,"last":1788,"change":1789,"changePercent":9,"volume":302,"openInterest":1790,"open_interest":1790,"iv":1791,"implied_volatility":1791,"delta":1792,"gamma":1793,"theta":1794,"vega":1795,"rho":1796,"in_the_money":39},"AMAT  261002C00502500",25.3,29.45,30.33,15.18,76,0.9067,0.908322,0.007132,-1.002432,0.041913,0.010373,{"contract_symbol":1798,"symbol":1798,"bid":1799,"ask":1800,"last":1799,"change":1801,"changePercent":9,"volume":1802,"openInterest":654,"open_interest":654,"iv":1803,"implied_volatility":1803,"delta":1804,"gamma":1805,"theta":1806,"vega":1807,"rho":1808,"in_the_money":113},"AMAT  261002P00502500",0.33,0.44,-5.15,70,0.691,-0.041465,0.005044,-0.299659,0.022588,-0.000512,{"strike":1810,"call":1811,"put":1823,"callItm":39,"putItm":113,"isAtm":113},505,{"contract_symbol":1812,"symbol":1812,"bid":1813,"ask":1814,"last":1404,"change":1815,"changePercent":9,"volume":622,"openInterest":1816,"open_interest":1816,"iv":1817,"implied_volatility":1817,"delta":1818,"gamma":1819,"theta":1820,"vega":1821,"rho":1822,"in_the_money":39},"AMAT  261002C00505000",22.75,26.95,10.03,1154,0.8486,0.902615,0.007968,-1.007605,0.043821,0.010361,{"contract_symbol":1824,"symbol":1824,"bid":476,"ask":1825,"last":1826,"change":1827,"changePercent":9,"volume":1828,"openInterest":1829,"open_interest":1829,"iv":1830,"implied_volatility":1830,"delta":1831,"gamma":1832,"theta":1833,"vega":1834,"rho":1835,"in_the_money":113},"AMAT  261002P00505000",0.56,0.55,-6.45,230,165,0.6693,-0.051103,0.006159,-0.369554,0.026717,-0.000631,{"strike":1837,"call":1838,"put":1850,"callItm":39,"putItm":113,"isAtm":113},507.5,{"contract_symbol":1839,"symbol":1839,"bid":1840,"ask":1841,"last":1842,"change":1843,"changePercent":9,"volume":413,"openInterest":735,"open_interest":735,"iv":1844,"implied_volatility":1844,"delta":1845,"gamma":1846,"theta":1847,"vega":1848,"rho":1849,"in_the_money":39},"AMAT  261002C00507500",21.8,23.1,19.6,4.9,0.7897,0.896099,0.008975,-1.01278,0.045941,0.010338,{"contract_symbol":1851,"symbol":1851,"bid":1852,"ask":132,"last":1853,"change":1854,"changePercent":9,"volume":1855,"openInterest":673,"open_interest":673,"iv":1856,"implied_volatility":1856,"delta":1857,"gamma":1858,"theta":1859,"vega":1647,"rho":1860,"in_the_money":113},"AMAT  261002P00507500",0.64,0.72,-6.88,248,0.6643,-0.067999,0.007763,-0.512449,-0.00084,{"strike":1862,"call":1863,"put":1877,"callItm":39,"putItm":113,"isAtm":113},510,{"contract_symbol":1864,"symbol":1864,"bid":1865,"ask":1866,"last":1867,"change":1868,"changePercent":9,"volume":1869,"openInterest":1870,"open_interest":1870,"iv":1871,"implied_volatility":1871,"delta":1872,"gamma":1873,"theta":1874,"vega":1875,"rho":1876,"in_the_money":39},"AMAT  261002C00510000",20.05,20.8,21.46,10.06,153,612,0.7316,0.8881,0.01022,-1.02531,0.048462,0.010298,{"contract_symbol":1878,"symbol":1878,"bid":1879,"ask":1880,"last":1881,"change":1882,"changePercent":9,"volume":483,"openInterest":1883,"open_interest":1883,"iv":1884,"implied_volatility":1884,"delta":1885,"gamma":1886,"theta":1887,"vega":1888,"rho":1889,"in_the_money":113},"AMAT  261002P00510000",0.87,1.04,0.73,-7.52,84,0.6582,-0.088765,0.009591,-0.696665,0.04092,-0.001098,{"strike":1891,"call":1892,"put":1903,"callItm":39,"putItm":113,"isAtm":113},512.5,{"contract_symbol":1893,"symbol":1893,"bid":1894,"ask":1895,"last":973,"change":332,"changePercent":9,"volume":1896,"openInterest":953,"open_interest":953,"iv":1897,"implied_volatility":1897,"delta":1898,"gamma":1899,"theta":1900,"vega":1901,"rho":1902,"in_the_money":39},"AMAT  261002C00512500",17.75,18.35,63,0.6871,0.873764,0.011848,-1.114644,0.052769,0.010178,{"contract_symbol":1904,"symbol":1904,"bid":1905,"ask":1906,"last":1907,"change":1908,"changePercent":9,"volume":1896,"openInterest":307,"open_interest":307,"iv":1909,"implied_volatility":1909,"delta":1910,"gamma":1911,"theta":1912,"vega":1913,"rho":1914,"in_the_money":113},"AMAT  261002P00512500",1.23,1.37,1.2,-8.8,0.6559,-0.115576,0.011666,-0.954528,0.049592,-0.00143,{"strike":1916,"call":1917,"put":1929,"callItm":39,"putItm":113,"isAtm":113},515,{"contract_symbol":1918,"symbol":1918,"bid":1919,"ask":1920,"last":1921,"change":1922,"changePercent":9,"volume":953,"openInterest":1334,"open_interest":1334,"iv":1923,"implied_volatility":1923,"delta":1924,"gamma":1925,"theta":1926,"vega":1927,"rho":1928,"in_the_money":39},"AMAT  261002C00515000",15.7,16.2,16.1,7.85,0.6711,0.845992,0.013887,-1.39183,0.060408,0.009891,{"contract_symbol":1930,"symbol":1930,"bid":1931,"ask":1932,"last":1933,"change":1934,"changePercent":9,"volume":1935,"openInterest":1936,"open_interest":1936,"iv":1937,"implied_volatility":1937,"delta":1938,"gamma":1939,"theta":1940,"vega":1941,"rho":1942,"in_the_money":113},"AMAT  261002P00515000",1.61,1.74,1.5,-10.5,193,426,0.649,-0.146161,0.013868,-1.260532,0.058338,-0.00181,{"strike":1944,"call":1945,"put":1957,"callItm":39,"putItm":113,"isAtm":113},517.5,{"contract_symbol":1946,"symbol":1946,"bid":1947,"ask":1948,"last":1949,"change":332,"changePercent":9,"volume":1297,"openInterest":1950,"open_interest":1950,"iv":1951,"implied_volatility":1951,"delta":1952,"gamma":1953,"theta":1954,"vega":1955,"rho":1956,"in_the_money":39},"AMAT  261002C00517500",13.6,14.95,15.2,138,0.6601,0.811274,0.01608,-1.768533,0.068801,0.009517,{"contract_symbol":1958,"symbol":1958,"bid":1959,"ask":1960,"last":268,"change":1961,"changePercent":9,"volume":953,"openInterest":1503,"open_interest":1503,"iv":1962,"implied_volatility":1962,"delta":1963,"gamma":1964,"theta":1965,"vega":1966,"rho":1967,"in_the_money":113},"AMAT  261002P00517500",2.09,2.31,-10.66,0.6427,-0.182536,0.016179,-1.649575,0.067392,-0.002262,{"strike":1969,"call":1970,"put":1984,"callItm":39,"putItm":113,"isAtm":113},520,{"contract_symbol":1971,"symbol":1971,"bid":1972,"ask":1973,"last":1974,"change":1975,"changePercent":9,"volume":1976,"openInterest":1977,"open_interest":1977,"iv":1978,"implied_volatility":1978,"delta":1979,"gamma":1980,"theta":1981,"vega":1982,"rho":1983,"in_the_money":39},"AMAT  261002C00520000",11.8,12.9,14.42,6.62,212,587,0.6628,0.766473,0.018148,-2.337973,0.077963,0.009015,{"contract_symbol":1985,"symbol":1985,"bid":1986,"ask":502,"last":1987,"change":1988,"changePercent":9,"volume":1989,"openInterest":654,"open_interest":654,"iv":1990,"implied_volatility":1990,"delta":1991,"gamma":1992,"theta":1993,"vega":1994,"rho":1995,"in_the_money":113},"AMAT  261002P00520000",2.73,2.75,-11.23,488,0.641,-0.22635,0.01844,-2.169673,0.076613,-0.002808,{"strike":1997,"call":1998,"put":2011,"callItm":39,"putItm":113,"isAtm":113},522.5,{"contract_symbol":1999,"symbol":1999,"bid":2000,"ask":2001,"last":2002,"change":2003,"changePercent":9,"volume":2004,"openInterest":2005,"open_interest":2005,"iv":2006,"implied_volatility":2006,"delta":2007,"gamma":2008,"theta":2009,"vega":2010,"rho":668,"in_the_money":39},"AMAT  261002C00522500",9.6,11.2,12.05,6.55,32,77,0.6622,0.717904,0.02004,-3.002148,0.086009,{"contract_symbol":2012,"symbol":2012,"bid":2013,"ask":2014,"last":2015,"change":2016,"changePercent":9,"volume":2017,"openInterest":332,"open_interest":332,"iv":2018,"implied_volatility":2018,"delta":2019,"gamma":2020,"theta":2021,"vega":2022,"rho":2023,"in_the_money":113},"AMAT  261002P00522500",3.3,3.75,2.83,-15.92,135,0.6387,-0.275354,0.020535,-2.80117,0.085002,-0.00342,{"strike":2025,"call":2026,"put":2039,"callItm":39,"putItm":113,"isAtm":113},525,{"contract_symbol":2027,"symbol":2027,"bid":1922,"ask":2028,"last":2029,"change":2030,"changePercent":9,"volume":2031,"openInterest":2032,"open_interest":2032,"iv":2033,"implied_volatility":2033,"delta":2034,"gamma":2035,"theta":2036,"vega":2037,"rho":2038,"in_the_money":39},"AMAT  261002C00525000",9.7,9.25,3.55,221,378,0.651,0.667429,0.02192,-3.697005,0.092484,0.007891,{"contract_symbol":2040,"symbol":2040,"bid":2041,"ask":95,"last":2042,"change":2043,"changePercent":9,"volume":2044,"openInterest":2045,"open_interest":2045,"iv":2046,"implied_volatility":2046,"delta":2047,"gamma":2048,"theta":2049,"vega":2050,"rho":2051,"in_the_money":113},"AMAT  261002P00525000",4.25,3.84,-16.11,130,74,0.6359,-0.329117,0.022346,-3.557921,0.092099,-0.004092,{"strike":2053,"call":2054,"put":2066,"callItm":39,"putItm":113,"isAtm":113},527.5,{"contract_symbol":2055,"symbol":2055,"bid":2056,"ask":2057,"last":2058,"change":2059,"changePercent":9,"volume":300,"openInterest":877,"open_interest":877,"iv":2060,"implied_volatility":2060,"delta":2061,"gamma":2062,"theta":2063,"vega":2064,"rho":2065,"in_the_money":39},"AMAT  261002C00527500",6.7,8.05,8.8,4.23,0.6482,0.610802,0.023236,-4.601787,0.097622,0.007238,{"contract_symbol":2067,"symbol":2067,"bid":2068,"ask":2069,"last":2070,"change":2071,"changePercent":9,"volume":1238,"openInterest":502,"open_interest":502,"iv":2072,"implied_volatility":2072,"delta":2073,"gamma":2074,"theta":2075,"vega":2076,"rho":2077,"in_the_money":113},"AMAT  261002P00527500",5.45,5.75,5.6,-17.45,0.6294,-0.386317,0.023881,-4.417761,0.097413,-0.004809,{"strike":2079,"call":2080,"put":2093,"callItm":39,"putItm":113,"isAtm":113},530,{"contract_symbol":2081,"symbol":2081,"bid":2082,"ask":2083,"last":2084,"change":2085,"changePercent":9,"volume":2086,"openInterest":593,"open_interest":593,"iv":2087,"implied_volatility":2087,"delta":2088,"gamma":2089,"theta":2090,"vega":2091,"rho":2092,"in_the_money":39},"AMAT  261002C00530000",5.9,6.25,6.1,2.13,715,0.6486,0.551311,0.023961,-5.682707,0.100724,0.006545,{"contract_symbol":2094,"symbol":2094,"bid":2095,"ask":2096,"last":2097,"change":2098,"changePercent":9,"volume":1238,"openInterest":1667,"open_interest":1667,"iv":2099,"implied_volatility":2099,"delta":2100,"gamma":2101,"theta":2102,"vega":2103,"rho":2104,"in_the_money":113},"AMAT  261002P00530000",6.45,7.05,6.15,-23.85,0.6266,-0.447324,0.024789,-5.461558,0.100679,-0.005576,{"strike":2106,"call":2107,"put":2118,"callItm":39,"putItm":113,"isAtm":113},532.5,{"contract_symbol":2108,"symbol":2108,"bid":2109,"ask":2110,"last":2109,"change":2111,"changePercent":9,"volume":613,"openInterest":1321,"open_interest":1321,"iv":2112,"implied_volatility":2112,"delta":2113,"gamma":2114,"theta":2115,"vega":2116,"rho":2117,"in_the_money":39},"AMAT  261002C00532500",4.8,5.15,0.91,0.6434,0.49081,0.024348,-6.228403,0.101539,0.005838,{"contract_symbol":2119,"symbol":2119,"bid":2120,"ask":2058,"last":2121,"change":2122,"changePercent":9,"volume":868,"openInterest":178,"open_interest":178,"iv":2123,"implied_volatility":2123,"delta":2124,"gamma":2125,"theta":2126,"vega":2127,"rho":2128,"in_the_money":113},"AMAT  261002P00532500",7.75,7.16,-23.89,0.6245,-0.509834,0.025083,-6.036674,0.101535,-0.006366,{"strike":2130,"call":2131,"put":2145,"callItm":39,"putItm":113,"isAtm":113},535,{"contract_symbol":2132,"symbol":2132,"bid":2133,"ask":2134,"last":2135,"change":2136,"changePercent":9,"volume":2137,"openInterest":2138,"open_interest":2138,"iv":2139,"implied_volatility":2139,"delta":2140,"gamma":2141,"theta":2142,"vega":2143,"rho":2144,"in_the_money":39},"AMAT  261002C00535000",3.9,4.15,4.7,1.45,318,276,0.6422,0.430336,0.024029,-5.095051,0.100013,0.005127,{"contract_symbol":2146,"symbol":2146,"bid":2147,"ask":2148,"last":2149,"change":2150,"changePercent":9,"volume":860,"openInterest":502,"open_interest":502,"iv":2151,"implied_volatility":2151,"delta":2152,"gamma":2153,"theta":2154,"vega":2155,"rho":2156,"in_the_money":113},"AMAT  261002P00535000",9.3,10.6,8.7,-20.85,0.6242,-0.571987,0.024693,-4.91565,0.099907,-0.007155,{"strike":2158,"call":2159,"put":2170,"callItm":39,"putItm":113,"isAtm":113},537.5,{"contract_symbol":2160,"symbol":2160,"bid":2161,"ask":2162,"last":2163,"change":127,"changePercent":9,"volume":454,"openInterest":704,"open_interest":704,"iv":2164,"implied_volatility":2164,"delta":2165,"gamma":2166,"theta":2167,"vega":2168,"rho":2169,"in_the_money":39},"AMAT  261002C00537500",3.1,3.35,3.14,0.638,0.370868,0.023265,-4.081824,0.096197,0.004426,{"contract_symbol":2171,"symbol":2171,"bid":2172,"ask":2173,"last":2174,"change":9,"changePercent":9,"volume":53,"openInterest":271,"open_interest":271,"iv":2175,"implied_volatility":2175,"delta":2176,"gamma":2177,"theta":2178,"vega":2179,"rho":2180,"in_the_money":113},"AMAT  261002P00537500",11.05,11.95,10.35,0.6234,-0.63231,0.023743,-3.941617,0.095927,-0.007925,{"strike":2182,"call":2183,"put":2196,"callItm":39,"putItm":113,"isAtm":39},540,{"contract_symbol":2184,"symbol":2184,"bid":2185,"ask":2186,"last":2187,"change":671,"changePercent":9,"volume":2188,"openInterest":2189,"open_interest":2189,"iv":2190,"implied_volatility":2190,"delta":2191,"gamma":2192,"theta":2193,"vega":2194,"rho":2195,"in_the_money":39},"AMAT  261002C00540000",2.49,2.61,2.43,1200,486,0.6401,0.315693,0.021818,-3.272697,0.090524,0.003772,{"contract_symbol":2197,"symbol":2197,"bid":413,"ask":2198,"last":2199,"change":2200,"changePercent":9,"volume":750,"openInterest":268,"open_interest":268,"iv":2201,"implied_volatility":2201,"delta":2202,"gamma":2203,"theta":2204,"vega":2205,"rho":2206,"in_the_money":113},"AMAT  261002P00540000",14.25,12.32,-22.7,0.6228,-0.68932,0.02227,-3.116828,0.089902,-0.008658,{"strike":2208,"call":2209,"put":2220,"callItm":113,"putItm":39,"isAtm":39},542.5,{"contract_symbol":2210,"symbol":2210,"bid":2211,"ask":2085,"last":2212,"change":2213,"changePercent":9,"volume":758,"openInterest":1091,"open_interest":1091,"iv":2214,"implied_volatility":2214,"delta":2215,"gamma":2216,"theta":2217,"vega":2218,"rho":2219,"in_the_money":113},"AMAT  261002C00542500",1.92,2.32,0.23,0.6408,0.264414,0.020054,-2.580638,0.083294,0.003163,{"contract_symbol":2221,"symbol":2221,"bid":2222,"ask":2223,"last":2224,"change":9,"changePercent":9,"volume":269,"openInterest":271,"open_interest":271,"iv":2123,"implied_volatility":2123,"delta":2225,"gamma":2226,"theta":2227,"vega":2228,"rho":2229,"in_the_money":39},"AMAT  261002P00542500",10.9,19.1,20.56,-0.741213,0.020353,-2.445103,0.08238,-0.009332,{"strike":2231,"call":2232,"put":2244,"callItm":113,"putItm":39,"isAtm":113},545,{"contract_symbol":2233,"symbol":2233,"bid":2234,"ask":2235,"last":2236,"change":321,"changePercent":9,"volume":2237,"openInterest":337,"open_interest":337,"iv":2238,"implied_volatility":2238,"delta":2239,"gamma":2240,"theta":2241,"vega":2242,"rho":2243,"in_the_money":113},"AMAT  261002C00545000",1.53,1.65,1.89,313,0.6447,0.219212,0.018004,-2.031378,0.075226,0.002625,{"contract_symbol":2245,"symbol":2245,"bid":2246,"ask":1226,"last":2247,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2248,"implied_volatility":2248,"delta":2249,"gamma":2250,"theta":2251,"vega":2252,"rho":2253,"in_the_money":39},"AMAT  261002P00545000",12.8,51.21,0.6158,-0.79177,0.018291,-1.817453,0.073007,-0.009991,{"strike":2255,"call":2256,"put":2268,"callItm":113,"putItm":39,"isAtm":113},547.5,{"contract_symbol":2257,"symbol":2257,"bid":2258,"ask":2259,"last":2260,"change":2261,"changePercent":9,"volume":1542,"openInterest":2045,"open_interest":2045,"iv":2262,"implied_volatility":2262,"delta":2263,"gamma":2264,"theta":2265,"vega":2266,"rho":2267,"in_the_money":113},"AMAT  261002C00547500",1.12,1.28,1.58,0.18,0.6495,0.179823,0.015859,-1.589518,0.066762,0.002155,{"contract_symbol":2269,"symbol":2269,"bid":2270,"ask":2271,"last":2272,"change":9,"changePercent":9,"volume":413,"openInterest":271,"open_interest":271,"iv":2273,"implied_volatility":2273,"delta":2274,"gamma":2275,"theta":2276,"vega":2277,"rho":2278,"in_the_money":39},"AMAT  261002P00547500",15.15,23.4,17.74,0.5933,-0.84272,0.015929,-1.229034,0.061251,-0.010656,{"strike":2280,"call":2281,"put":2292,"callItm":113,"putItm":39,"isAtm":113},550,{"contract_symbol":2282,"symbol":2282,"bid":2111,"ask":178,"last":2283,"change":1283,"changePercent":9,"volume":2284,"openInterest":2285,"open_interest":2285,"iv":2286,"implied_volatility":2286,"delta":2287,"gamma":2288,"theta":2289,"vega":2290,"rho":2291,"in_the_money":113},"AMAT  261002C00550000",0.89,1838,604,0.6547,0.145946,0.013735,-1.234428,0.058281,0.00175,{"contract_symbol":2293,"symbol":2293,"bid":2294,"ask":2295,"last":2296,"change":2297,"changePercent":9,"volume":189,"openInterest":268,"open_interest":268,"iv":2298,"implied_volatility":2298,"delta":2299,"gamma":2300,"theta":2301,"vega":2302,"rho":2303,"in_the_money":39},"AMAT  261002P00550000",19.55,23.45,19.5,-30,0.6002,-0.87543,0.01344,-0.932664,0.052282,-0.011105,{"strike":2305,"call":2306,"put":2318,"callItm":113,"putItm":39,"isAtm":113},552.5,{"contract_symbol":2307,"symbol":2307,"bid":2308,"ask":2309,"last":173,"change":2310,"changePercent":9,"volume":2311,"openInterest":2004,"open_interest":2004,"iv":2312,"implied_volatility":2312,"delta":2313,"gamma":2314,"theta":2315,"vega":2316,"rho":2317,"in_the_money":113},"AMAT  261002C00552500",0.68,0.76,-0.25,155,0.6571,0.116218,0.01169,-0.937388,0.049787,0.001395,{"contract_symbol":2319,"symbol":2319,"bid":2320,"ask":2321,"last":2322,"change":271,"changePercent":9,"volume":271,"openInterest":269,"open_interest":269,"iv":2323,"implied_volatility":2323,"delta":2324,"gamma":2325,"theta":2326,"vega":2327,"rho":2328,"in_the_money":39},"AMAT  261002P00552500",19.65,27.85,48.85,0.6218,-0.896825,0.011341,-0.768666,0.045708,-0.011419,{"strike":2330,"call":2331,"put":2342,"callItm":113,"putItm":39,"isAtm":113},555,{"contract_symbol":2332,"symbol":2332,"bid":1122,"ask":2333,"last":476,"change":1429,"changePercent":9,"volume":2334,"openInterest":2335,"open_interest":2335,"iv":2336,"implied_volatility":2336,"delta":2337,"gamma":2338,"theta":2339,"vega":2340,"rho":2341,"in_the_money":113},"AMAT  261002C00555000",0.57,125,101,0.6618,0.092082,0.009804,-0.713154,0.04205,0.001106,{"contract_symbol":2343,"symbol":2343,"bid":198,"ask":2344,"last":2345,"change":271,"changePercent":9,"volume":271,"openInterest":944,"open_interest":944,"iv":2346,"implied_volatility":2346,"delta":2347,"gamma":2348,"theta":2349,"vega":2350,"rho":2351,"in_the_money":39},"AMAT  261002P00555000",30.15,51.48,0.6364,-0.916563,0.009472,-0.610066,0.039068,-0.011713,{"strike":2353,"call":2354,"put":2365,"callItm":113,"putItm":39,"isAtm":113},557.5,{"contract_symbol":2355,"symbol":2355,"bid":2356,"ask":2357,"last":1477,"change":2358,"changePercent":9,"volume":720,"openInterest":926,"open_interest":926,"iv":2359,"implied_volatility":2359,"delta":2360,"gamma":2361,"theta":2362,"vega":2363,"rho":2364,"in_the_money":113},"AMAT  261002C00557500",0.36,0.43,-0.21,0.667,0.072406,0.008115,-0.540351,0.035081,0.00087,{"contract_symbol":2366,"symbol":2366,"bid":2367,"ask":2368,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2369,"implied_volatility":2369,"delta":2370,"gamma":2371,"theta":2372,"vega":2373,"rho":2374,"in_the_money":39},"AMAT  261002P00557500",24.3,32.6,0.6514,-0.932391,0.007882,-0.486944,0.033279,-0.011961,{"strike":2376,"call":2377,"put":2387,"callItm":113,"putItm":39,"isAtm":113},560,{"contract_symbol":2378,"symbol":2378,"bid":122,"ask":2379,"last":152,"change":2380,"changePercent":9,"volume":754,"openInterest":625,"open_interest":625,"iv":2381,"implied_volatility":2381,"delta":2382,"gamma":2383,"theta":2384,"vega":2385,"rho":2386,"in_the_money":113},"AMAT  261002C00560000",0.37,-0.3,0.6736,0.056794,0.006653,-0.410499,0.029047,0.000683,{"contract_symbol":2388,"symbol":2388,"bid":2389,"ask":2390,"last":2391,"change":271,"changePercent":9,"volume":271,"openInterest":269,"open_interest":269,"iv":2392,"implied_volatility":2392,"delta":2393,"gamma":2394,"theta":2395,"vega":2396,"rho":2397,"in_the_money":39},"AMAT  261002P00560000",26.5,35.8,56.15,0.6629,-0.946133,0.006484,-0.379903,0.027858,-0.012183,{"strike":2399,"call":2400,"put":2409,"callItm":113,"putItm":39,"isAtm":113},562.5,{"contract_symbol":2401,"symbol":2401,"bid":412,"ask":1852,"last":606,"change":2310,"changePercent":9,"volume":2402,"openInterest":1049,"open_interest":1049,"iv":2403,"implied_volatility":2403,"delta":2404,"gamma":2405,"theta":2406,"vega":2407,"rho":2408,"in_the_money":113},"AMAT  261002C00562500",98,0.6867,0.0458,0.005499,-0.326,0.024476,0.000551,{"contract_symbol":2410,"symbol":2410,"bid":1738,"ask":2411,"last":2412,"change":271,"changePercent":9,"volume":271,"openInterest":269,"open_interest":269,"iv":2413,"implied_volatility":2413,"delta":2414,"gamma":2415,"theta":2416,"vega":2417,"rho":2418,"in_the_money":39},"AMAT  261002P00562500",36.7,58.89,0.6639,-0.959594,0.00514,-0.272945,0.022119,-0.012402,{"strike":2420,"call":2421,"put":2432,"callItm":113,"putItm":39,"isAtm":113},565,{"contract_symbol":2422,"symbol":2422,"bid":412,"ask":1599,"last":1676,"change":2423,"changePercent":9,"volume":2424,"openInterest":2425,"open_interest":2425,"iv":2426,"implied_volatility":2426,"delta":2427,"gamma":2428,"theta":2429,"vega":2430,"rho":2431,"in_the_money":113},"AMAT  261002C00565000",-0.28,140,127,0.701,0.037204,0.004552,-0.261975,0.020681,0.000447,{"contract_symbol":2433,"symbol":2433,"bid":654,"ask":824,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2060,"implied_volatility":2060,"delta":2434,"gamma":2435,"theta":2436,"vega":2437,"rho":2438,"in_the_money":39},"AMAT  261002P00565000",-0.973324,0.003739,-0.165989,0.01571,-0.012624,{"strike":2440,"call":2441,"put":2452,"callItm":113,"putItm":39,"isAtm":113},570,{"contract_symbol":2442,"symbol":2442,"bid":321,"ask":2443,"last":1308,"change":2444,"changePercent":9,"volume":2445,"openInterest":1601,"open_interest":1601,"iv":2446,"implied_volatility":2446,"delta":2447,"gamma":2448,"theta":2449,"vega":2450,"rho":2451,"in_the_money":113},"AMAT  261002C00570000",0.24,-0.17,813,0.7205,0.023269,0.003,-0.157892,0.014009,0.00028,{"contract_symbol":2453,"symbol":2453,"bid":2454,"ask":2455,"last":2456,"change":271,"changePercent":9,"volume":271,"openInterest":178,"open_interest":178,"iv":2457,"implied_volatility":2457,"delta":2458,"gamma":2386,"theta":2459,"vega":2460,"rho":2461,"in_the_money":39},"AMAT  261002P00570000",36.55,43.4,58.07,0.5236,-0.997018,-0.011912,0.002317,-0.013024,{"strike":2463,"call":2464,"put":2472,"callItm":113,"putItm":39,"isAtm":113},575,{"contract_symbol":2465,"symbol":2465,"bid":277,"ask":38,"last":672,"change":1099,"changePercent":9,"volume":2466,"openInterest":953,"open_interest":953,"iv":2467,"implied_volatility":2467,"delta":2468,"gamma":2469,"theta":2470,"vega":2471,"rho":537,"in_the_money":113},"AMAT  261002C00575000",246,0.7422,0.014744,0.001975,-0.097475,0.0095,{"contract_symbol":2473,"symbol":2473,"bid":720,"ask":2474,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2475,"implied_volatility":2475,"delta":2476,"gamma":2477,"theta":2478,"vega":2479,"rho":2480,"in_the_money":39},"AMAT  261002P00575000",48.2,0.4889,-0.99955,0.000129,-0.001458,0.00041,-0.013169,{"strike":2482,"call":2483,"put":2491,"callItm":113,"putItm":39,"isAtm":113},580,{"contract_symbol":2484,"symbol":2484,"bid":271,"ask":106,"last":73,"change":1077,"changePercent":9,"volume":2485,"openInterest":1430,"open_interest":1430,"iv":2486,"implied_volatility":2486,"delta":2487,"gamma":2488,"theta":2489,"vega":2490,"rho":729,"in_the_money":113},"AMAT  261002C00580000",164,0.75,0.008311,0.001187,-0.052164,0.00577,{"contract_symbol":2492,"symbol":2492,"bid":992,"ask":2493,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2494,"implied_volatility":2494,"delta":2495,"gamma":2496,"theta":2497,"vega":2498,"rho":2499,"in_the_money":39},"AMAT  261002P00580000",53.3,0.5366,-0.99961,0.000103,-0.001373,0.000359,-0.013284,{"strike":2501,"call":2502,"put":2509,"callItm":113,"putItm":39,"isAtm":113},585,{"contract_symbol":2503,"symbol":2503,"bid":271,"ask":2261,"last":510,"change":73,"changePercent":9,"volume":1567,"openInterest":1357,"open_interest":1357,"iv":2504,"implied_volatility":2504,"delta":2505,"gamma":2506,"theta":2507,"vega":2508,"rho":682,"in_the_money":113},"AMAT  261002C00585000",0.7688,0.0051,0.000752,-0.031271,0.003746,{"contract_symbol":2510,"symbol":2510,"bid":622,"ask":2511,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2512,"implied_volatility":2512,"delta":2513,"gamma":965,"theta":2514,"vega":2515,"rho":2516,"in_the_money":39},"AMAT  261002P00585000",59,0.5831,-0.99966,-0.00129,0.000316,-0.013399,{"strike":2518,"call":2519,"put":2527,"callItm":113,"putItm":39,"isAtm":113},590,{"contract_symbol":2520,"symbol":2520,"bid":271,"ask":142,"last":412,"change":396,"changePercent":9,"volume":750,"openInterest":2521,"open_interest":2521,"iv":2522,"implied_volatility":2522,"delta":2523,"gamma":2524,"theta":2525,"vega":2526,"rho":457,"in_the_money":113},"AMAT  261002C00590000",245,0.8042,0.003734,0.000544,-0.023273,0.002836,{"contract_symbol":2528,"symbol":2528,"bid":2529,"ask":2530,"last":2531,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2532,"implied_volatility":2532,"delta":2533,"gamma":2534,"theta":2535,"vega":2451,"rho":2536,"in_the_money":39},"AMAT  261002P00590000",56,65.8,152.45,0.6284,-0.999702,0.000069,-0.00121,-0.013514,{"strike":2538,"call":2539,"put":2549,"callItm":113,"putItm":39,"isAtm":113},595,{"contract_symbol":2540,"symbol":2540,"bid":277,"ask":2541,"last":38,"change":73,"changePercent":9,"volume":178,"openInterest":2542,"open_interest":2542,"iv":2543,"implied_volatility":2543,"delta":2544,"gamma":2545,"theta":2546,"vega":2547,"rho":2548,"in_the_money":113},"AMAT  261002C00595000",0.39,118,0.8317,0.002575,0.000377,-0.016076,0.00203,0.000031,{"contract_symbol":2550,"symbol":2550,"bid":2551,"ask":2552,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2553,"implied_volatility":2553,"delta":2554,"gamma":1080,"theta":2555,"vega":2556,"rho":2557,"in_the_money":39},"AMAT  261002P00595000",61,70.75,0.6727,-0.999737,-0.001132,0.000249,-0.013629,{"strike":2559,"call":2560,"put":2569,"callItm":113,"putItm":39,"isAtm":113},600,{"contract_symbol":2561,"symbol":2561,"bid":271,"ask":396,"last":54,"change":111,"changePercent":9,"volume":2562,"openInterest":262,"open_interest":262,"iv":2563,"implied_volatility":2563,"delta":2564,"gamma":2565,"theta":2566,"vega":2567,"rho":2568,"in_the_money":113},"AMAT  261002C00600000",168,0.8417,0.001481,0.000225,-0.008954,0.001228,0.000018,{"contract_symbol":2570,"symbol":2570,"bid":2571,"ask":2572,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2573,"implied_volatility":2573,"delta":2574,"gamma":2575,"theta":2576,"vega":2577,"rho":2578,"in_the_money":39},"AMAT  261002P00600000",66,75.75,0.7159,-0.999767,0.000048,-0.001057,0.000222,-0.013744,{"strike":2580,"call":2581,"put":2589,"callItm":113,"putItm":39,"isAtm":113},605,{"contract_symbol":2582,"symbol":2582,"bid":271,"ask":797,"last":73,"change":982,"changePercent":9,"volume":1567,"openInterest":1321,"open_interest":1321,"iv":2583,"implied_volatility":2583,"delta":2584,"gamma":2585,"theta":2586,"vega":2587,"rho":2588,"in_the_money":113},"AMAT  261002C00605000",0.8478,0.000804,0.000128,-0.004682,0.000702,0.00001,{"contract_symbol":2590,"symbol":2590,"bid":446,"ask":2591,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2593,"gamma":2594,"theta":2595,"vega":2596,"rho":2597,"in_the_money":39},"AMAT  261002P00605000",80.8,0.7581,-0.999794,0.00004,-0.000985,0.000199,-0.013859,{"strike":2599,"call":2600,"put":2606,"callItm":113,"putItm":39,"isAtm":113},610,{"contract_symbol":2601,"symbol":2601,"bid":271,"ask":510,"last":396,"change":925,"changePercent":9,"volume":302,"openInterest":773,"open_interest":773,"iv":2583,"implied_volatility":2583,"delta":2602,"gamma":2603,"theta":2604,"vega":2605,"rho":392,"in_the_money":113},"AMAT  261002C00610000",0.000394,0.000066,-0.00413,0.000362,{"contract_symbol":2607,"symbol":2607,"bid":1790,"ask":2608,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2609,"gamma":2568,"theta":2610,"vega":2611,"rho":2612,"in_the_money":39},"AMAT  261002P00610000",85.75,-0.999915,-0.000915,0.000087,-0.013975,{"strike":2614,"call":2615,"put":2622,"callItm":113,"putItm":39,"isAtm":113},615,{"contract_symbol":2616,"symbol":2616,"bid":271,"ask":277,"last":672,"change":271,"changePercent":9,"volume":502,"openInterest":2617,"open_interest":2617,"iv":2583,"implied_volatility":2583,"delta":2618,"gamma":2619,"theta":2620,"vega":2621,"rho":439,"in_the_money":113},"AMAT  261002C00615000",72,0.000187,0.000033,-0.003834,0.000181,{"contract_symbol":2623,"symbol":2623,"bid":2624,"ask":2625,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2626,"gamma":504,"theta":2627,"vega":631,"rho":2628,"in_the_money":39},"AMAT  261002P00615000",81,90.8,-0.999966,-0.000848,-0.01409,{"strike":2630,"call":2631,"put":2636,"callItm":113,"putItm":39,"isAtm":113},620,{"contract_symbol":2632,"symbol":2632,"bid":271,"ask":276,"last":832,"change":2633,"changePercent":9,"volume":268,"openInterest":2634,"open_interest":2634,"iv":2583,"implied_volatility":2583,"delta":713,"gamma":424,"theta":2635,"vega":2611,"rho":349,"in_the_money":113},"AMAT  261002C00620000",2.04,100,-0.003637,{"contract_symbol":2637,"symbol":2637,"bid":2638,"ask":2639,"last":2640,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2641,"gamma":377,"theta":2642,"vega":2643,"rho":2644,"in_the_money":39},"AMAT  261002P00620000",86,95.75,110,-0.999987,-0.000784,0.000015,-0.014205,{"strike":2646,"call":2647,"put":2652,"callItm":113,"putItm":39,"isAtm":113},625,{"contract_symbol":2648,"symbol":2648,"bid":271,"ask":276,"last":106,"change":271,"changePercent":9,"volume":271,"openInterest":1227,"open_interest":1227,"iv":2583,"implied_volatility":2583,"delta":2649,"gamma":504,"theta":2650,"vega":2651,"rho":271,"in_the_money":113},"AMAT  261002C00625000",0.000038,-0.003567,0.000041,{"contract_symbol":2653,"symbol":2653,"bid":2654,"ask":2655,"last":2656,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2657,"gamma":349,"theta":2658,"vega":486,"rho":2659,"in_the_money":39},"AMAT  261002P00625000",91,100.75,152.82,-0.999995,-0.000722,-0.01432,{"strike":2661,"call":2662,"put":2667,"callItm":113,"putItm":39,"isAtm":113},630,{"contract_symbol":2663,"symbol":2663,"bid":271,"ask":2664,"last":159,"change":1772,"changePercent":9,"volume":178,"openInterest":2665,"open_interest":2665,"iv":2583,"implied_volatility":2583,"delta":424,"gamma":377,"theta":2666,"vega":2568,"rho":271,"in_the_money":113},"AMAT  261002C00630000",2.05,238,-0.003508,{"contract_symbol":2668,"symbol":2668,"bid":1703,"ask":2669,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2670,"gamma":271,"theta":2671,"vega":439,"rho":2672,"in_the_money":39},"AMAT  261002P00630000",105.75,-0.999998,-0.000663,-0.014434,{"strike":2674,"call":2675,"put":2679,"callItm":113,"putItm":39,"isAtm":113},635,{"contract_symbol":2676,"symbol":2676,"bid":271,"ask":276,"last":321,"change":271,"changePercent":9,"volume":271,"openInterest":1601,"open_interest":1601,"iv":2583,"implied_volatility":2583,"delta":504,"gamma":349,"theta":2677,"vega":2678,"rho":271,"in_the_money":113},"AMAT  261002C00635000",-0.003451,0.000008,{"contract_symbol":2680,"symbol":2680,"bid":2335,"ask":2681,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2682,"gamma":271,"theta":2683,"vega":349,"rho":2684,"in_the_money":39},"AMAT  261002P00635000",110.75,-0.999999,-0.000607,-0.014549,{"strike":2686,"call":2687,"put":2690,"callItm":113,"putItm":39,"isAtm":113},640,{"contract_symbol":2688,"symbol":2688,"bid":271,"ask":276,"last":412,"change":271,"changePercent":9,"volume":271,"openInterest":1000,"open_interest":1000,"iv":2583,"implied_volatility":2583,"delta":377,"gamma":349,"theta":2689,"vega":377,"rho":271,"in_the_money":113},"AMAT  261002C00640000",-0.003397,{"contract_symbol":2691,"symbol":2691,"bid":222,"ask":2692,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2694,"vega":271,"rho":2695,"in_the_money":39},"AMAT  261002P00640000",115.8,-1,-0.000553,-0.014664,{"strike":2697,"call":2698,"put":2702,"callItm":113,"putItm":39,"isAtm":113},645,{"contract_symbol":2699,"symbol":2699,"bid":271,"ask":106,"last":73,"change":271,"changePercent":9,"volume":271,"openInterest":2700,"open_interest":2700,"iv":2583,"implied_volatility":2583,"delta":349,"gamma":271,"theta":2701,"vega":349,"rho":271,"in_the_money":113},"AMAT  261002C00645000",144,-0.003346,{"contract_symbol":2703,"symbol":2703,"bid":655,"ask":2704,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2705,"vega":271,"rho":2706,"in_the_money":39},"AMAT  261002P00645000",120.75,-0.000502,-0.014778,{"strike":2708,"call":2709,"put":2714,"callItm":113,"putItm":39,"isAtm":113},650,{"contract_symbol":2710,"symbol":2710,"bid":271,"ask":2711,"last":277,"change":982,"changePercent":9,"volume":502,"openInterest":2712,"open_interest":2712,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2713,"vega":349,"rho":271,"in_the_money":113},"AMAT  261002C00650000",1.08,388,-0.003298,{"contract_symbol":2715,"symbol":2715,"bid":1602,"ask":2716,"last":2717,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2718,"vega":271,"rho":2719,"in_the_money":39},"AMAT  261002P00650000",125.8,137.8,-0.000454,-0.014893,{"strike":2721,"call":2722,"put":2725,"callItm":113,"putItm":39,"isAtm":113},655,{"contract_symbol":2723,"symbol":2723,"bid":271,"ask":276,"last":396,"change":271,"changePercent":9,"volume":271,"openInterest":337,"open_interest":337,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2724,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00655000",-0.003252,{"contract_symbol":2726,"symbol":2726,"bid":789,"ask":2727,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2728,"vega":271,"rho":2729,"in_the_money":39},"AMAT  261002P00655000",130.7,-0.000408,-0.015007,{"strike":2731,"call":2732,"put":2735,"callItm":113,"putItm":39,"isAtm":113},660,{"contract_symbol":2733,"symbol":2733,"bid":271,"ask":887,"last":671,"change":271,"changePercent":9,"volume":271,"openInterest":454,"open_interest":454,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2734,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00660000",-0.003209,{"contract_symbol":2736,"symbol":2736,"bid":1652,"ask":2737,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2738,"vega":271,"rho":2739,"in_the_money":39},"AMAT  261002P00660000",135.75,-0.000364,-0.015122,{"strike":2741,"call":2742,"put":2745,"callItm":113,"putItm":39,"isAtm":113},665,{"contract_symbol":2743,"symbol":2743,"bid":271,"ask":396,"last":73,"change":271,"changePercent":9,"volume":271,"openInterest":461,"open_interest":461,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2744,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00665000",-0.003168,{"contract_symbol":2746,"symbol":2746,"bid":2747,"ask":2748,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2749,"vega":271,"rho":2750,"in_the_money":39},"AMAT  261002P00665000",131.4,140.65,-0.000324,-0.015236,{"strike":2752,"call":2753,"put":2756,"callItm":113,"putItm":39,"isAtm":113},670,{"contract_symbol":2754,"symbol":2754,"bid":271,"ask":396,"last":54,"change":321,"changePercent":9,"volume":178,"openInterest":262,"open_interest":262,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2755,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00670000",-0.00313,{"contract_symbol":2757,"symbol":2757,"bid":2758,"ask":2759,"last":2760,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2761,"vega":271,"rho":2762,"in_the_money":39},"AMAT  261002P00670000",136,144.85,208.83,-0.000286,-0.015351,{"strike":2764,"call":2765,"put":2768,"callItm":113,"putItm":39,"isAtm":113},675,{"contract_symbol":2766,"symbol":2766,"bid":271,"ask":396,"last":396,"change":271,"changePercent":9,"volume":271,"openInterest":1896,"open_interest":1896,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2767,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00675000",-0.003095,{"contract_symbol":2769,"symbol":2769,"bid":226,"ask":758,"last":2770,"change":271,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2771,"vega":271,"rho":2772,"in_the_money":39},"AMAT  261002P00675000",184.47,-0.000251,-0.015466,{"strike":2774,"call":2775,"put":2778,"callItm":113,"putItm":39,"isAtm":113},680,{"contract_symbol":2776,"symbol":2776,"bid":271,"ask":887,"last":73,"change":271,"changePercent":9,"volume":271,"openInterest":1552,"open_interest":1552,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2777,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00680000",-0.003062,{"contract_symbol":2779,"symbol":2779,"bid":2780,"ask":2781,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2782,"vega":271,"rho":2783,"in_the_money":39},"AMAT  261002P00680000",146.55,155.45,-0.000218,-0.01558,{"strike":2785,"call":2786,"put":2789,"callItm":113,"putItm":39,"isAtm":113},685,{"contract_symbol":2787,"symbol":2787,"bid":271,"ask":396,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":1321,"open_interest":1321,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2788,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00685000",-0.003032,{"contract_symbol":2790,"symbol":2790,"bid":2791,"ask":2792,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2793,"vega":271,"rho":2794,"in_the_money":39},"AMAT  261002P00685000",151.4,161,-0.000188,-0.015695,{"strike":2796,"call":2797,"put":2800,"callItm":113,"putItm":39,"isAtm":113},690,{"contract_symbol":2798,"symbol":2798,"bid":271,"ask":672,"last":106,"change":271,"changePercent":9,"volume":271,"openInterest":1790,"open_interest":1790,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2799,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00690000",-0.003005,{"contract_symbol":2801,"symbol":2801,"bid":2802,"ask":2803,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2804,"vega":271,"rho":2805,"in_the_money":39},"AMAT  261002P00690000",156.05,165.9,-0.000161,-0.015809,{"strike":2807,"call":2808,"put":2811,"callItm":113,"putItm":39,"isAtm":113},695,{"contract_symbol":2809,"symbol":2809,"bid":271,"ask":396,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":307,"open_interest":307,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2810,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00695000",-0.00298,{"contract_symbol":2812,"symbol":2812,"bid":2792,"ask":2813,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2814,"vega":271,"rho":2815,"in_the_money":39},"AMAT  261002P00695000",170.75,-0.000136,-0.015924,{"strike":2817,"call":2818,"put":2823,"callItm":113,"putItm":39,"isAtm":113},700,{"contract_symbol":2819,"symbol":2819,"bid":271,"ask":2820,"last":106,"change":271,"changePercent":9,"volume":271,"openInterest":2821,"open_interest":2821,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2822,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00700000",0.15,202,-0.002958,{"contract_symbol":2824,"symbol":2824,"bid":2825,"ask":2826,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2827,"vega":271,"rho":2828,"in_the_money":39},"AMAT  261002P00700000",166.05,175.8,-0.000114,-0.016038,{"strike":2830,"call":2831,"put":2834,"callItm":113,"putItm":39,"isAtm":113},705,{"contract_symbol":2832,"symbol":2832,"bid":271,"ask":606,"last":671,"change":271,"changePercent":9,"volume":271,"openInterest":1420,"open_interest":1420,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2833,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00705000",-0.002939,{"contract_symbol":2835,"symbol":2835,"bid":2836,"ask":1430,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2837,"vega":271,"rho":2838,"in_the_money":39},"AMAT  261002P00705000",171.55,-0.000094,-0.016153,{"strike":2840,"call":2841,"put":2845,"callItm":113,"putItm":39,"isAtm":113},710,{"contract_symbol":2842,"symbol":2842,"bid":271,"ask":276,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":2843,"open_interest":2843,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2844,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00710000",38,-0.002922,{"contract_symbol":2846,"symbol":2846,"bid":2847,"ask":2848,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2849,"vega":271,"rho":2850,"in_the_money":39},"AMAT  261002P00710000",176.55,185.45,-0.000078,-0.016267,{"strike":2086,"call":2852,"put":2855,"callItm":113,"putItm":39,"isAtm":113},{"contract_symbol":2853,"symbol":2853,"bid":271,"ask":276,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":860,"open_interest":860,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2854,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00715000",-0.002908,{"contract_symbol":2856,"symbol":2856,"bid":1430,"ask":2857,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":1558,"vega":271,"rho":2858,"in_the_money":39},"AMAT  261002P00715000",190.75,-0.016382,{"strike":2860,"call":2861,"put":2863,"callItm":113,"putItm":39,"isAtm":113},720,{"contract_symbol":2862,"symbol":2862,"bid":271,"ask":671,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":461,"open_interest":461,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":558,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00720000",{"contract_symbol":2864,"symbol":2864,"bid":2865,"ask":2866,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":1510,"vega":271,"rho":2867,"in_the_money":39},"AMAT  261002P00720000",186.15,195.95,-0.016497,{"strike":2869,"call":2870,"put":2873,"callItm":113,"putItm":39,"isAtm":113},730,{"contract_symbol":2871,"symbol":2871,"bid":271,"ask":276,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":1896,"open_interest":1896,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2872,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00730000",-0.002878,{"contract_symbol":2874,"symbol":2874,"bid":2875,"ask":2876,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2877,"vega":271,"rho":2878,"in_the_money":39},"AMAT  261002P00730000",196,205.6,-0.000034,-0.016726,{"strike":2880,"call":2881,"put":2884,"callItm":113,"putItm":39,"isAtm":113},740,{"contract_symbol":2882,"symbol":2882,"bid":271,"ask":671,"last":277,"change":271,"changePercent":9,"volume":271,"openInterest":202,"open_interest":202,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2883,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00740000",-0.002864,{"contract_symbol":2885,"symbol":2885,"bid":2886,"ask":2887,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":1244,"vega":271,"rho":2888,"in_the_money":39},"AMAT  261002P00740000",206,213.4,-0.016955,{"strike":2890,"call":2891,"put":2894,"callItm":113,"putItm":39,"isAtm":113},750,{"contract_symbol":2892,"symbol":2892,"bid":271,"ask":277,"last":277,"change":271,"changePercent":9,"volume":502,"openInterest":1157,"open_interest":1157,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2893,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00750000",-0.002853,{"contract_symbol":2895,"symbol":2895,"bid":2896,"ask":2897,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":2898,"vega":271,"rho":2899,"in_the_money":39},"AMAT  261002P00750000",216.5,225.45,-0.000009,-0.017184,{"strike":2901,"call":2902,"put":2905,"callItm":113,"putItm":39,"isAtm":113},760,{"contract_symbol":2903,"symbol":2903,"bid":271,"ask":277,"last":106,"change":271,"changePercent":9,"volume":271,"openInterest":953,"open_interest":953,"iv":2583,"implied_volatility":2583,"delta":271,"gamma":271,"theta":2904,"vega":271,"rho":271,"in_the_money":113},"AMAT  261002C00760000",-0.002846,{"contract_symbol":2906,"symbol":2906,"bid":2907,"ask":2908,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":2592,"implied_volatility":2592,"delta":2693,"gamma":271,"theta":800,"vega":271,"rho":2909,"in_the_money":39},"AMAT  261002P00760000",226.55,235.45,-0.017413,"2026-10-02T04:48:43.664053+00:00"]