[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMGN":3,"homepage-market-summary":29,"stock-options-AMGN":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMGN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amgen Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Amgen is a leader in biotechnology-based human therapeutics. Flagship drugs include red blood cell boosters Epogen and Aranesp, immune system boosters Neupogen and Neulasta, and Enbrel and Otezla for inflammatory diseases. Amgen introduced its first cancer therapeutic, Vectibix, in 2006 and markets bone-strengthening drugs Prolia\u002FXgeva (approved 2010) and Evenity (2019). The acquisition of Onyx Pharmaceuticals bolstered the firm's therapeutic oncology portfolio with Kyprolis, which has been further strengthened with the launch of new drugs in blood cancers (Blincyto) and solid tumors (Imdelltra). The 2023 Horizon acquisition brought several rare-disease drugs, including thyroid eye disease drug Tepezza. Amgen also has a growing biosimilar portfolio.","31,500","Thousand Oaks, CA",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},403.04,410.16,401.96,407.27,-4.23,-1.04,3489663.467544,60827,403.4742,447.03,0.075521,7787402.936898188,90.2,10599,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":38,"sparkline":73,"date":40},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"status":174,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":247,"updated_at":1664,"task_id":9},"SUCCESS",{"date":5,"label":5,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"Weekly",1,"261002",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},689,6625,0.43,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":5,"label":5,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",169,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",197,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",259,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",351,"270917",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",477,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",841,"290119",[248,265,277,289,301,313,324,337,349,361,373,384,395,406,417,428,439,450,462,474,486,499,511,523,535,548,560,571,582,594,607,618,635,646,658,673,690,706,721,735,752,768,785,805,824,846,867,888,908,929,954,976,1000,1024,1049,1076,1104,1131,1157,1183,1209,1235,1260,1283,1306,1327,1349,1368,1392,1411,1435,1455,1478,1494,1510,1522,1535,1546,1559,1570,1583,1594,1606,1618,1630,1643,1653],{"strike":249,"call":250,"put":260,"callItm":38,"putItm":112,"isAtm":112},210,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":255,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":258,"vega":255,"rho":259,"in_the_money":38},"AMGN  261002C00210000",196.25,199.4,201.78,0,2,0.56,-0.166421,0.005259,{"contract_symbol":261,"symbol":261,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":264,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00210000",4.3,0.3476,-0.00352,{"strike":266,"call":267,"put":274,"callItm":38,"putItm":112,"isAtm":112},215,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":272,"vega":255,"rho":273,"in_the_money":38},"AMGN  261002C00215000",191.05,194.4,200.98,-0.170408,0.005384,{"contract_symbol":275,"symbol":275,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":276,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00215000",-0.003607,{"strike":278,"call":279,"put":286,"callItm":38,"putItm":112,"isAtm":112},220,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":284,"vega":255,"rho":285,"in_the_money":38},"AMGN  261002C00220000",186.4,189.4,201.57,-0.174412,0.005509,{"contract_symbol":287,"symbol":287,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":288,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00220000",-0.0037,{"strike":290,"call":291,"put":298,"callItm":38,"putItm":112,"isAtm":112},225,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":296,"vega":255,"rho":297,"in_the_money":38},"AMGN  261002C00225000",181.2,184.4,196.57,-0.178419,0.005635,{"contract_symbol":299,"symbol":299,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":300,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00225000",-0.003797,{"strike":302,"call":303,"put":310,"callItm":38,"putItm":112,"isAtm":112},230,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":255,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":308,"vega":255,"rho":309,"in_the_money":38},"AMGN  261002C00230000",176.6,179.4,186.01,-0.182429,0.00576,{"contract_symbol":311,"symbol":311,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":312,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00230000",-0.003896,{"strike":314,"call":315,"put":321,"callItm":38,"putItm":112,"isAtm":112},235,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":319,"vega":255,"rho":320,"in_the_money":38},"AMGN  261002C00235000",171.65,173.6,-0.186442,0.005885,{"contract_symbol":322,"symbol":322,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":323,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00235000",-0.003998,{"strike":325,"call":326,"put":334,"callItm":38,"putItm":112,"isAtm":112},240,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":9,"changePercent":9,"volume":331,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":332,"vega":255,"rho":333,"in_the_money":38},"AMGN  261002C00240000",166.45,169.4,174.85,4,-0.190457,0.00601,{"contract_symbol":335,"symbol":335,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":336,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00240000",-0.004103,{"strike":338,"call":339,"put":346,"callItm":38,"putItm":112,"isAtm":112},245,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":9,"changePercent":9,"volume":331,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":344,"vega":255,"rho":345,"in_the_money":38},"AMGN  261002C00245000",161.8,163.65,169.85,-0.194475,0.006135,{"contract_symbol":347,"symbol":347,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":348,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00245000",-0.00421,{"strike":350,"call":351,"put":358,"callItm":38,"putItm":112,"isAtm":112},250,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":356,"vega":255,"rho":357,"in_the_money":38},"AMGN  261002C00250000",156.45,159.4,173.12,-0.198496,0.006261,{"contract_symbol":359,"symbol":359,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":360,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00250000",-0.00432,{"strike":362,"call":363,"put":370,"callItm":38,"putItm":112,"isAtm":112},255,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":368,"vega":255,"rho":369,"in_the_money":38},"AMGN  261002C00255000",151.55,154.4,168.12,-0.202519,0.006386,{"contract_symbol":371,"symbol":371,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":372,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00255000",-0.004433,{"strike":374,"call":375,"put":381,"callItm":38,"putItm":112,"isAtm":112},260,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":379,"vega":255,"rho":380,"in_the_money":38},"AMGN  261002C00260000",145,149.75,-0.206545,0.006511,{"contract_symbol":382,"symbol":382,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":383,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00260000",-0.004548,{"strike":385,"call":386,"put":392,"callItm":38,"putItm":112,"isAtm":112},265,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":390,"vega":255,"rho":391,"in_the_money":38},"AMGN  261002C00265000",140.05,144.9,-0.210574,0.006636,{"contract_symbol":393,"symbol":393,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":394,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00265000",-0.004666,{"strike":396,"call":397,"put":403,"callItm":38,"putItm":112,"isAtm":112},270,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":401,"vega":255,"rho":402,"in_the_money":38},"AMGN  261002C00270000",135.3,139.95,-0.214605,0.006762,{"contract_symbol":404,"symbol":404,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":405,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00270000",-0.004786,{"strike":407,"call":408,"put":414,"callItm":38,"putItm":112,"isAtm":112},275,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":412,"vega":255,"rho":413,"in_the_money":38},"AMGN  261002C00275000",130.25,134.9,-0.218639,0.006887,{"contract_symbol":415,"symbol":415,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":416,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00275000",-0.004924,{"strike":418,"call":419,"put":425,"callItm":38,"putItm":112,"isAtm":112},280,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":423,"vega":255,"rho":424,"in_the_money":38},"AMGN  261002C00280000",125.25,129.95,-0.222676,0.007012,{"contract_symbol":426,"symbol":426,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":427,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00280000",-0.00527,{"strike":429,"call":430,"put":436,"callItm":38,"putItm":112,"isAtm":112},285,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":434,"vega":255,"rho":435,"in_the_money":38},"AMGN  261002C00285000",120,124.9,-0.226715,0.007137,{"contract_symbol":437,"symbol":437,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":438,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00285000",-0.006094,{"strike":440,"call":441,"put":447,"callItm":38,"putItm":112,"isAtm":112},290,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":445,"vega":255,"rho":446,"in_the_money":38},"AMGN  261002C00290000",115,119.8,-0.230757,0.007262,{"contract_symbol":448,"symbol":448,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":449,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00290000",-0.007164,{"strike":451,"call":452,"put":458,"callItm":38,"putItm":112,"isAtm":112},295,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":456,"vega":255,"rho":457,"in_the_money":38},"AMGN  261002C00295000",110.05,114.95,-0.234801,0.007388,{"contract_symbol":459,"symbol":459,"bid":255,"ask":262,"last":460,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":461,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00295000",0.03,-0.008241,{"strike":463,"call":464,"put":470,"callItm":38,"putItm":112,"isAtm":112},300,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":468,"vega":255,"rho":469,"in_the_money":38},"AMGN  261002C00300000",105.65,110,-0.240501,0.007513,{"contract_symbol":471,"symbol":471,"bid":255,"ask":262,"last":472,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":473,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00300000",0.53,-0.00932,{"strike":475,"call":476,"put":482,"callItm":38,"putItm":112,"isAtm":112},305,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":480,"vega":255,"rho":481,"in_the_money":38},"AMGN  261002C00305000",100.35,104.9,-0.266474,0.007638,{"contract_symbol":483,"symbol":483,"bid":255,"ask":262,"last":484,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":485,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00305000",0.58,-0.010402,{"strike":487,"call":488,"put":495,"callItm":38,"putItm":112,"isAtm":112},310,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":493,"vega":255,"rho":494,"in_the_money":38},"AMGN  261002C00310000",96.45,99.45,86,-0.306048,0.007763,{"contract_symbol":496,"symbol":496,"bid":255,"ask":262,"last":53,"change":255,"changePercent":9,"volume":255,"openInterest":497,"open_interest":497,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":498,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00310000",1093,-0.011486,{"strike":500,"call":501,"put":507,"callItm":38,"putItm":112,"isAtm":112},315,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":505,"vega":255,"rho":506,"in_the_money":38},"AMGN  261002C00315000",90,94.8,-0.345877,0.007888,{"contract_symbol":508,"symbol":508,"bid":255,"ask":179,"last":509,"change":255,"changePercent":9,"volume":255,"openInterest":188,"open_interest":188,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":510,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00315000",0.09,-0.012574,{"strike":512,"call":513,"put":519,"callItm":38,"putItm":112,"isAtm":112},320,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":517,"vega":255,"rho":518,"in_the_money":38},"AMGN  261002C00320000",85,89.8,-0.385708,0.008014,{"contract_symbol":520,"symbol":520,"bid":255,"ask":262,"last":460,"change":255,"changePercent":9,"volume":255,"openInterest":521,"open_interest":521,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":522,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00320000",10,-0.013663,{"strike":524,"call":525,"put":531,"callItm":38,"putItm":112,"isAtm":112},325,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":529,"vega":255,"rho":530,"in_the_money":38},"AMGN  261002C00325000",80,84.85,-0.425542,0.008139,{"contract_symbol":532,"symbol":532,"bid":255,"ask":533,"last":46,"change":255,"changePercent":9,"volume":255,"openInterest":331,"open_interest":331,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":534,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00325000",0.76,-0.014756,{"strike":536,"call":537,"put":544,"callItm":38,"putItm":112,"isAtm":112},330,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":542,"vega":255,"rho":543,"in_the_money":38},"AMGN  261002C00330000",75.25,79.95,112.65,-0.465379,0.008264,{"contract_symbol":545,"symbol":545,"bid":255,"ask":262,"last":546,"change":255,"changePercent":9,"volume":255,"openInterest":229,"open_interest":229,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":547,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00330000",0.36,-0.015851,{"strike":549,"call":550,"put":556,"callItm":38,"putItm":112,"isAtm":112},335,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":554,"vega":255,"rho":555,"in_the_money":38},"AMGN  261002C00335000",70,74.95,-0.505219,0.008389,{"contract_symbol":557,"symbol":557,"bid":255,"ask":262,"last":558,"change":255,"changePercent":9,"volume":255,"openInterest":331,"open_interest":331,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":559,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00335000",0.1,-0.016949,{"strike":561,"call":562,"put":568,"callItm":38,"putItm":112,"isAtm":112},337.5,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":566,"vega":255,"rho":567,"in_the_money":38},"AMGN  261002C00337500",67.65,72.25,-0.52514,0.008452,{"contract_symbol":569,"symbol":569,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":570,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00337500",-0.0175,{"strike":572,"call":573,"put":579,"callItm":38,"putItm":112,"isAtm":112},340,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":577,"vega":255,"rho":578,"in_the_money":38},"AMGN  261002C00340000",65,69.95,-0.545063,0.008515,{"contract_symbol":580,"symbol":580,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":581,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00340000",-0.018052,{"strike":583,"call":584,"put":591,"callItm":38,"putItm":112,"isAtm":112},342.5,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":589,"vega":255,"rho":590,"in_the_money":38},"AMGN  261002C00342500",64.25,66.95,81.11,-0.564989,0.008577,{"contract_symbol":592,"symbol":592,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":593,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00342500",-0.018607,{"strike":595,"call":596,"put":603,"callItm":38,"putItm":112,"isAtm":112},345,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":601,"vega":255,"rho":602,"in_the_money":38},"AMGN  261002C00345000",61.7,64.45,78.62,-0.584917,0.00864,{"contract_symbol":604,"symbol":604,"bid":255,"ask":262,"last":183,"change":255,"changePercent":9,"volume":255,"openInterest":605,"open_interest":605,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":606,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00345000",12,-0.019165,{"strike":608,"call":609,"put":615,"callItm":38,"putItm":112,"isAtm":112},347.5,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":613,"vega":255,"rho":614,"in_the_money":38},"AMGN  261002C00347500",58.8,61.95,-0.604848,0.008702,{"contract_symbol":616,"symbol":616,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":617,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00347500",-0.019725,{"strike":619,"call":620,"put":630,"callItm":38,"putItm":112,"isAtm":112},350,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":625,"changePercent":9,"volume":626,"openInterest":627,"open_interest":627,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":628,"vega":255,"rho":629,"in_the_money":38},"AMGN  261002C00350000",56.7,59.45,60.46,-4.89,16,7,-0.624781,0.008765,{"contract_symbol":631,"symbol":631,"bid":255,"ask":262,"last":632,"change":255,"changePercent":9,"volume":255,"openInterest":633,"open_interest":633,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":634,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00350000",0.3,6,-0.020287,{"strike":636,"call":637,"put":643,"callItm":38,"putItm":112,"isAtm":112},352.5,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":641,"vega":255,"rho":642,"in_the_money":38},"AMGN  261002C00352500",54.2,56.95,-0.644717,0.008828,{"contract_symbol":644,"symbol":644,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":645,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00352500",-0.020853,{"strike":647,"call":648,"put":654,"callItm":38,"putItm":112,"isAtm":112},355,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":177,"gamma":255,"theta":652,"vega":255,"rho":653,"in_the_money":38},"AMGN  261002C00355000",50.25,55,-0.664656,0.00889,{"contract_symbol":655,"symbol":655,"bid":255,"ask":656,"last":126,"change":255,"changePercent":9,"volume":255,"openInterest":627,"open_interest":627,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":657,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00355000",4.25,-0.021421,{"strike":659,"call":660,"put":669,"callItm":38,"putItm":112,"isAtm":112},357.5,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":255,"changePercent":9,"volume":255,"openInterest":331,"open_interest":331,"iv":257,"implied_volatility":257,"delta":665,"gamma":255,"theta":666,"vega":667,"rho":668,"in_the_money":38},"AMGN  261002C00357500",48.75,51.95,48.73,0.999999,-0.684597,0.000001,0.008953,{"contract_symbol":670,"symbol":670,"bid":255,"ask":656,"last":671,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":672,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00357500",2.3,-0.021992,{"strike":674,"call":675,"put":685,"callItm":38,"putItm":112,"isAtm":112},360,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":255,"changePercent":9,"volume":255,"openInterest":680,"open_interest":680,"iv":257,"implied_volatility":257,"delta":681,"gamma":667,"theta":682,"vega":683,"rho":684,"in_the_money":38},"AMGN  261002C00360000",46.85,49.45,63.2,3,0.999997,-0.704542,0.000003,0.009015,{"contract_symbol":686,"symbol":686,"bid":255,"ask":680,"last":687,"change":255,"changePercent":9,"volume":255,"openInterest":688,"open_interest":688,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":689,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00360000",1.82,42,-0.022565,{"strike":691,"call":692,"put":701,"callItm":38,"putItm":112,"isAtm":112},362.5,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":697,"gamma":683,"theta":698,"vega":699,"rho":700,"in_the_money":38},"AMGN  261002C00362500",44.15,46.95,60.72,0.999992,-0.724488,0.000008,0.009078,{"contract_symbol":702,"symbol":702,"bid":255,"ask":703,"last":704,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":705,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00362500",3.6,3.41,-0.023141,{"strike":707,"call":708,"put":717,"callItm":38,"putItm":112,"isAtm":112},365,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":38},"AMGN  261002C00365000",40,44.9,0.999976,0.000009,-0.744437,0.000021,0.00914,{"contract_symbol":718,"symbol":718,"bid":255,"ask":656,"last":460,"change":255,"changePercent":9,"volume":255,"openInterest":719,"open_interest":719,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":720,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00365000",11,-0.023719,{"strike":722,"call":723,"put":732,"callItm":38,"putItm":112,"isAtm":112},367.5,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":38},"AMGN  261002C00367500",37.5,42.35,0.999934,0.000023,-0.764389,0.000055,0.009203,{"contract_symbol":733,"symbol":733,"bid":255,"ask":703,"last":72,"change":255,"changePercent":9,"volume":255,"openInterest":680,"open_interest":680,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":734,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00367500",-0.024301,{"strike":736,"call":737,"put":747,"callItm":38,"putItm":112,"isAtm":112},370,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":255,"changePercent":9,"volume":255,"openInterest":177,"open_interest":177,"iv":257,"implied_volatility":257,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":38},"AMGN  261002C00370000",36.55,39.45,27.05,0.999828,0.000057,-0.784344,0.000134,0.009264,{"contract_symbol":748,"symbol":748,"bid":255,"ask":749,"last":558,"change":255,"changePercent":9,"volume":255,"openInterest":750,"open_interest":750,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":751,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00370000",0.2,79,-0.024884,{"strike":753,"call":754,"put":763,"callItm":38,"putItm":112,"isAtm":112},372.5,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":38},"AMGN  261002C00372500",32.8,37.45,0.999581,0.000132,-0.804301,0.000309,0.009324,{"contract_symbol":764,"symbol":764,"bid":255,"ask":262,"last":765,"change":255,"changePercent":9,"volume":255,"openInterest":766,"open_interest":766,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":767,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00372500",2.75,5,-0.025471,{"strike":769,"call":770,"put":780,"callItm":38,"putItm":112,"isAtm":112},375,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":774,"change":255,"changePercent":9,"volume":255,"openInterest":492,"open_interest":492,"iv":257,"implied_volatility":257,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":38},"AMGN  261002C00375000",31.5,34.45,35.03,0.999036,0.000284,-0.824261,0.000666,0.009381,{"contract_symbol":781,"symbol":781,"bid":255,"ask":262,"last":782,"change":255,"changePercent":9,"volume":255,"openInterest":783,"open_interest":783,"iv":263,"implied_volatility":263,"delta":255,"gamma":255,"theta":784,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002P00375000",0.17,38,-0.02606,{"strike":786,"call":787,"put":798,"callItm":38,"putItm":112,"isAtm":112},377.5,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":791,"change":255,"changePercent":9,"volume":255,"openInterest":792,"open_interest":792,"iv":257,"implied_volatility":257,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":38},"AMGN  261002C00377500",29.55,31.95,42.57,63,0.997909,0.000576,-0.844224,0.001351,0.009432,{"contract_symbol":799,"symbol":799,"bid":255,"ask":703,"last":800,"change":801,"changePercent":9,"volume":177,"openInterest":193,"open_interest":193,"iv":263,"implied_volatility":263,"delta":802,"gamma":667,"theta":803,"vega":804,"rho":255,"in_the_money":112},"AMGN  261002P00377500",2.12,2.04,-0.000002,-0.026652,0.000002,{"strike":806,"call":807,"put":818,"callItm":38,"putItm":112,"isAtm":112},380,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":811,"change":255,"changePercent":9,"volume":255,"openInterest":812,"open_interest":812,"iv":257,"implied_volatility":257,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":38},"AMGN  261002C00380000",26.2,29.45,29.62,157,0.995713,0.0011,-0.864189,0.002579,0.009472,{"contract_symbol":819,"symbol":819,"bid":255,"ask":509,"last":72,"change":255,"changePercent":9,"volume":177,"openInterest":820,"open_interest":820,"iv":263,"implied_volatility":263,"delta":821,"gamma":699,"theta":822,"vega":823,"rho":255,"in_the_money":112},"AMGN  261002P00380000",26,-0.000012,-0.027246,0.000011,{"strike":825,"call":826,"put":836,"callItm":38,"putItm":112,"isAtm":112},382.5,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":255,"changePercent":9,"volume":255,"openInterest":626,"open_interest":626,"iv":257,"implied_volatility":257,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":38},"AMGN  261002C00382500",23.75,26.95,31.57,0.991681,0.00198,-0.884157,0.004642,0.009493,{"contract_symbol":837,"symbol":837,"bid":255,"ask":838,"last":839,"change":840,"changePercent":9,"volume":177,"openInterest":719,"open_interest":719,"iv":263,"implied_volatility":263,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":112},"AMGN  261002P00382500",3.8,2.13,1.94,-0.00006,0.000035,-0.027843,0.00005,-0.000001,{"strike":847,"call":848,"put":858,"callItm":38,"putItm":112,"isAtm":112},385,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":852,"change":255,"changePercent":9,"volume":255,"openInterest":626,"open_interest":626,"iv":257,"implied_volatility":257,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":38},"AMGN  261002C00385000",21.8,24.6,37.83,0.984697,0.003362,-0.904127,0.007883,0.009483,{"contract_symbol":859,"symbol":859,"bid":255,"ask":838,"last":860,"change":255,"changePercent":9,"volume":255,"openInterest":861,"open_interest":861,"iv":263,"implied_volatility":263,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":112},"AMGN  261002P00385000",0.07,84,-0.00026,0.000136,-0.028443,0.000198,-0.000003,{"strike":868,"call":869,"put":879,"callItm":38,"putItm":112,"isAtm":112},387.5,{"contract_symbol":870,"symbol":870,"bid":871,"ask":850,"last":872,"change":873,"changePercent":9,"volume":177,"openInterest":766,"open_interest":766,"iv":257,"implied_volatility":257,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":38},"AMGN  261002C00387500",19.25,24.35,-6.43,0.973271,0.005394,-0.9241,0.012647,0.009427,{"contract_symbol":880,"symbol":880,"bid":255,"ask":262,"last":881,"change":255,"changePercent":9,"volume":255,"openInterest":882,"open_interest":882,"iv":263,"implied_volatility":263,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":112},"AMGN  261002P00387500",0.15,51,-0.000975,0.000462,-0.029244,0.000673,-0.00001,{"strike":889,"call":890,"put":900,"callItm":38,"putItm":112,"isAtm":112},390,{"contract_symbol":891,"symbol":891,"bid":892,"ask":871,"last":893,"change":255,"changePercent":9,"volume":255,"openInterest":894,"open_interest":894,"iv":257,"implied_volatility":257,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":38},"AMGN  261002C00390000",16.9,29.91,258,0.955598,0.008183,-0.944076,0.019187,0.009307,{"contract_symbol":901,"symbol":901,"bid":255,"ask":558,"last":902,"change":255,"changePercent":9,"volume":255,"openInterest":861,"open_interest":861,"iv":263,"implied_volatility":263,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":112},"AMGN  261002P00390000",0.11,-0.003185,0.001358,-0.044943,0.001976,-0.000033,{"strike":909,"call":910,"put":920,"callItm":38,"putItm":112,"isAtm":112},392.5,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":914,"change":255,"changePercent":9,"volume":255,"openInterest":719,"open_interest":719,"iv":257,"implied_volatility":257,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":38},"AMGN  261002C00392500",14.4,16.45,23.09,0.929725,0.011752,-0.964054,0.027557,0.009101,{"contract_symbol":921,"symbol":921,"bid":255,"ask":262,"last":922,"change":255,"changePercent":9,"volume":255,"openInterest":923,"open_interest":923,"iv":263,"implied_volatility":263,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":112},"AMGN  261002P00392500",0.16,30,-0.009119,0.003457,-0.085621,0.005031,-0.000094,{"strike":930,"call":931,"put":942,"callItm":38,"putItm":112,"isAtm":112},395,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":935,"change":936,"changePercent":9,"volume":177,"openInterest":217,"open_interest":217,"iv":257,"implied_volatility":257,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":38},"AMGN  261002C00395000",11.45,14.3,17.72,2.72,0.893836,0.015995,-0.985341,0.037505,0.00879,{"contract_symbol":943,"symbol":943,"bid":255,"ask":944,"last":945,"change":946,"changePercent":9,"volume":947,"openInterest":948,"open_interest":948,"iv":263,"implied_volatility":263,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":112},"AMGN  261002P00395000",1.76,0.13,-0.34,46,179,-0.022984,0.007657,-0.129158,0.011143,-0.000237,{"strike":955,"call":956,"put":967,"callItm":38,"putItm":112,"isAtm":112},397.5,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":960,"change":961,"changePercent":9,"volume":680,"openInterest":633,"open_interest":633,"iv":257,"implied_volatility":257,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":38},"AMGN  261002C00397500",9.5,12.5,10.83,-0.65,0.846626,0.02065,-1.104662,0.048419,0.008361,{"contract_symbol":968,"symbol":968,"bid":255,"ask":969,"last":105,"change":255,"changePercent":9,"volume":255,"openInterest":970,"open_interest":970,"iv":263,"implied_volatility":263,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":112},"AMGN  261002P00397500",1.44,127,-0.051239,0.014787,-0.207906,0.021519,-0.000529,{"strike":977,"call":978,"put":990,"callItm":38,"putItm":112,"isAtm":112},400,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":982,"change":983,"changePercent":9,"volume":256,"openInterest":984,"open_interest":984,"iv":257,"implied_volatility":257,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":38},"AMGN  261002C00400000",7.35,10.35,16.04,-7.29,114,0.787669,0.025313,-1.400351,0.059354,0.007808,{"contract_symbol":991,"symbol":991,"bid":255,"ask":992,"last":993,"change":994,"changePercent":9,"volume":331,"openInterest":503,"open_interest":503,"iv":263,"implied_volatility":263,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":112},"AMGN  261002P00400000",1.5,0.77,0.72,-0.101599,0.024964,-0.345697,0.036328,-0.001049,{"strike":1001,"call":1002,"put":1013,"callItm":38,"putItm":112,"isAtm":38},402.5,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":255,"changePercent":9,"volume":255,"openInterest":719,"open_interest":719,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":38},"AMGN  261002C00402500",4.7,8.3,16.02,0.5154,0.733546,0.031144,-1.734428,0.067208,0.007308,{"contract_symbol":1014,"symbol":1014,"bid":255,"ask":1004,"last":1015,"change":1016,"changePercent":9,"volume":680,"openInterest":1017,"open_interest":1017,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":112},"AMGN  261002P00402500",0.92,0.83,202,0.3064,-0.150346,0.037247,-0.491862,0.047782,-0.001552,{"strike":1025,"call":1026,"put":1039,"callItm":112,"putItm":38,"isAtm":38},405,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":1031,"changePercent":9,"volume":680,"openInterest":1032,"open_interest":1032,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":112},"AMGN  261002C00405000",3.4,6.5,5.67,-15.03,319,0.4764,0.660142,0.037579,-2.232622,0.074963,0.006606,{"contract_symbol":1040,"symbol":1040,"bid":121,"ask":256,"last":1041,"change":158,"changePercent":9,"volume":193,"openInterest":1042,"open_interest":1042,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":38},"AMGN  261002P00405000",0.99,47,0.2816,-0.246523,0.054747,-0.849582,0.06454,-0.002546,{"strike":1050,"call":1051,"put":1062,"callItm":112,"putItm":38,"isAtm":112},407.5,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":766,"last":1054,"change":255,"changePercent":9,"volume":255,"openInterest":1055,"open_interest":1055,"iv":1056,"implied_volatility":1056,"delta":1057,"gamma":1058,"theta":1059,"vega":1060,"rho":1061,"in_the_money":112},"AMGN  261002C00407500",1.4,15.75,33,0.4486,0.564705,0.042888,-3.002729,0.080555,0.005672,{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":1066,"change":1067,"changePercent":9,"volume":1068,"openInterest":1069,"open_interest":1069,"iv":1070,"implied_volatility":1070,"delta":1071,"gamma":1072,"theta":1073,"vega":1074,"rho":1075,"in_the_money":38},"AMGN  261002P00407500",2.31,4.95,2.77,2.33,9,239,0.3293,-0.414922,0.057861,-2.045336,0.079768,-0.0043,{"strike":1077,"call":1078,"put":1092,"callItm":112,"putItm":38,"isAtm":112},410,{"contract_symbol":1079,"symbol":1079,"bid":1080,"ask":1081,"last":1082,"change":1083,"changePercent":9,"volume":1084,"openInterest":1085,"open_interest":1085,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":112},"AMGN  261002C00410000",1.18,2.65,1.9,-12.65,53,281,0.3943,0.449261,0.049047,-2.698342,0.08097,0.004533,{"contract_symbol":1093,"symbol":1093,"bid":680,"ask":1094,"last":1095,"change":1096,"changePercent":9,"volume":1097,"openInterest":396,"open_interest":396,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":38},"AMGN  261002P00410000",5.8,4.07,3.52,18,0.3854,-0.552084,0.050159,-2.626199,0.080935,-0.005747,{"strike":1105,"call":1106,"put":1118,"callItm":112,"putItm":38,"isAtm":112},412.5,{"contract_symbol":1107,"symbol":1107,"bid":546,"ask":1108,"last":1109,"change":1110,"changePercent":9,"volume":213,"openInterest":1111,"open_interest":1111,"iv":1112,"implied_volatility":1112,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":112},"AMGN  261002C00412500",2.6,1.46,-10.66,209,0.395,0.331859,0.044906,-1.748758,0.074269,0.003354,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":1122,"change":1123,"changePercent":9,"volume":193,"openInterest":1124,"open_interest":1124,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":38},"AMGN  261002P00412500",4.05,7.5,5.75,4.78,244,0.4042,-0.664383,0.044081,-1.817096,0.074599,-0.006939,{"strike":1132,"call":1133,"put":1144,"callItm":112,"putItm":38,"isAtm":112},415,{"contract_symbol":1134,"symbol":1134,"bid":860,"ask":94,"last":177,"change":1135,"changePercent":9,"volume":1136,"openInterest":1137,"open_interest":1137,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":112},"AMGN  261002C00415000",-8.72,17,142,0.4405,0.254027,0.035556,-1.357919,0.065574,0.002567,{"contract_symbol":1145,"symbol":1145,"bid":1146,"ask":1147,"last":1148,"change":1149,"changePercent":9,"volume":575,"openInterest":1150,"open_interest":1150,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":38},"AMGN  261002P00415000",6.75,9.15,6.88,5.64,181,0.3856,-0.776047,0.037906,-1.009708,0.061206,-0.008125,{"strike":1158,"call":1159,"put":1172,"callItm":112,"putItm":38,"isAtm":112},417.5,{"contract_symbol":1160,"symbol":1160,"bid":255,"ask":1161,"last":1162,"change":1163,"changePercent":9,"volume":1164,"openInterest":1165,"open_interest":1165,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":112},"AMGN  261002C00417500",3.2,1.32,-5.08,23,178,0.4692,0.190577,0.028318,-0.996754,0.05563,0.001926,{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":1176,"change":255,"changePercent":9,"volume":255,"openInterest":766,"open_interest":766,"iv":1177,"implied_volatility":1177,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":38},"AMGN  261002P00417500",8.65,11.25,1.66,0.3288,-0.895841,0.02687,-0.332271,0.036991,-0.009397,{"strike":1184,"call":1185,"put":1197,"callItm":112,"putItm":38,"isAtm":112},420,{"contract_symbol":1186,"symbol":1186,"bid":255,"ask":1187,"last":632,"change":1188,"changePercent":9,"volume":1189,"openInterest":1190,"open_interest":1190,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":112},"AMGN  261002C00420000",0.65,-4.92,31,92,0.4742,0.131818,0.022012,-0.636088,0.043704,0.001334,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":1201,"change":1202,"changePercent":9,"volume":1136,"openInterest":1097,"open_interest":1097,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":38},"AMGN  261002P00420000",10.7,13.7,9.45,6.49,0.2442,-0.985636,0.0073,-0.025228,0.007465,-0.010371,{"strike":1210,"call":1211,"put":1223,"callItm":112,"putItm":38,"isAtm":112},422.5,{"contract_symbol":1212,"symbol":1212,"bid":255,"ask":1213,"last":1214,"change":1215,"changePercent":9,"volume":521,"openInterest":1216,"open_interest":1216,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":112},"AMGN  261002C00422500",1.45,0.34,-3.64,139,0.4532,0.076035,0.015423,-0.31379,0.029269,0.000771,{"contract_symbol":1224,"symbol":1224,"bid":1225,"ask":1226,"last":1227,"change":1228,"changePercent":9,"volume":256,"openInterest":633,"open_interest":633,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":38},"AMGN  261002P00422500",13.15,16.05,12.43,9.06,0.1864,-0.999772,0.000224,-0.000218,0.000175,-0.010578,{"strike":1236,"call":1237,"put":1249,"callItm":112,"putItm":38,"isAtm":112},425,{"contract_symbol":1238,"symbol":1238,"bid":72,"ask":1239,"last":558,"change":1240,"changePercent":9,"volume":1241,"openInterest":1242,"open_interest":1242,"iv":1243,"implied_volatility":1243,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":112},"AMGN  261002C00425000",0.18,-2.33,28,72,0.4355,0.039024,0.009477,-0.138768,0.017282,0.000396,{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1252,"last":1253,"change":704,"changePercent":9,"volume":1068,"openInterest":177,"open_interest":177,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":38},"AMGN  261002P00425000",15.65,18.55,13.18,0.2158,-0.999824,0.000153,-0.000192,0.000138,-0.010641,{"strike":1261,"call":1262,"put":1273,"callItm":112,"putItm":38,"isAtm":112},427.5,{"contract_symbol":1263,"symbol":1263,"bid":255,"ask":1264,"last":1265,"change":255,"changePercent":9,"volume":255,"openInterest":1266,"open_interest":1266,"iv":1267,"implied_volatility":1267,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":112},"AMGN  261002C00427500",4.4,2.18,19,0.4708,0.030232,0.007108,-0.111979,0.014012,0.000307,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":1276,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1277,"implied_volatility":1277,"delta":1278,"gamma":1279,"theta":1280,"vega":1281,"rho":1282,"in_the_money":38},"AMGN  261002P00427500",18.15,21.1,0.2443,-0.999861,0.000108,-0.000169,0.00011,-0.010704,{"strike":1284,"call":1285,"put":1295,"callItm":112,"putItm":38,"isAtm":112},430,{"contract_symbol":1286,"symbol":1286,"bid":255,"ask":749,"last":72,"change":1287,"changePercent":9,"volume":627,"openInterest":1288,"open_interest":1288,"iv":1289,"implied_volatility":1289,"delta":1290,"gamma":1291,"theta":1292,"vega":1293,"rho":1294,"in_the_money":112},"AMGN  261002C00430000",-1.47,129,0.5108,0.025205,0.00563,-0.098783,0.012041,0.000256,{"contract_symbol":1296,"symbol":1296,"bid":1297,"ask":1298,"last":1299,"change":255,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":1300,"implied_volatility":1300,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":38},"AMGN  261002P00430000",20.65,23.6,17.76,0.2719,-0.999889,0.000078,-0.000148,0.000089,-0.010767,{"strike":1307,"call":1308,"put":1317,"callItm":112,"putItm":38,"isAtm":112},432.5,{"contract_symbol":1309,"symbol":1309,"bid":255,"ask":1028,"last":179,"change":1310,"changePercent":9,"volume":331,"openInterest":766,"open_interest":766,"iv":1311,"implied_volatility":1311,"delta":1312,"gamma":1313,"theta":1314,"vega":1315,"rho":1316,"in_the_money":112},"AMGN  261002C00432500",-0.8,0.5474,0.02089,0.004486,-0.085589,0.01028,0.000212,{"contract_symbol":1318,"symbol":1318,"bid":1319,"ask":1320,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1321,"implied_volatility":1321,"delta":1322,"gamma":1323,"theta":1324,"vega":1325,"rho":1326,"in_the_money":38},"AMGN  261002P00432500",23.15,26.1,0.2989,-0.99991,0.000059,-0.00013,0.000073,-0.01083,{"strike":1328,"call":1329,"put":1339,"callItm":112,"putItm":38,"isAtm":112},435,{"contract_symbol":1330,"symbol":1330,"bid":255,"ask":262,"last":1331,"change":255,"changePercent":9,"volume":255,"openInterest":1332,"open_interest":1332,"iv":1333,"implied_volatility":1333,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":112},"AMGN  261002C00435000",0.73,45,0.5801,0.017097,0.003569,-0.072397,0.008669,0.000173,{"contract_symbol":1340,"symbol":1340,"bid":1341,"ask":1342,"last":605,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1343,"implied_volatility":1343,"delta":1344,"gamma":1345,"theta":1346,"vega":1347,"rho":1348,"in_the_money":38},"AMGN  261002P00435000",25.65,28.55,0.3252,-0.999926,0.000045,-0.000115,0.000061,-0.010893,{"strike":1350,"call":1351,"put":1360,"callItm":112,"putItm":38,"isAtm":112},437.5,{"contract_symbol":1352,"symbol":1352,"bid":255,"ask":838,"last":1353,"change":255,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":1354,"implied_volatility":1354,"delta":1355,"gamma":1356,"theta":1357,"vega":1358,"rho":1359,"in_the_money":112},"AMGN  261002C00437500",0.8,0.6084,0.013688,0.002811,-0.059208,0.007162,0.000139,{"contract_symbol":1361,"symbol":1361,"bid":1362,"ask":1189,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1363,"implied_volatility":1363,"delta":1364,"gamma":842,"theta":1365,"vega":1366,"rho":1367,"in_the_money":38},"AMGN  261002P00437500",28.15,0.3511,-0.999939,-0.000103,0.000051,-0.010956,{"strike":1369,"call":1370,"put":1381,"callItm":112,"putItm":38,"isAtm":112},440,{"contract_symbol":1371,"symbol":1371,"bid":255,"ask":1372,"last":945,"change":1373,"changePercent":9,"volume":766,"openInterest":1374,"open_interest":1374,"iv":1375,"implied_volatility":1375,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":112},"AMGN  261002C00440000",0.01,-0.87,99,0.6311,0.010559,0.002164,-0.046022,0.005718,0.000107,{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":1384,"last":1385,"change":255,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":1386,"implied_volatility":1386,"delta":1387,"gamma":1388,"theta":1389,"vega":1390,"rho":1391,"in_the_money":38},"AMGN  261002P00440000",30.65,33.5,32.07,0.3767,-0.999948,0.000028,-0.000093,0.000044,-0.011018,{"strike":1393,"call":1394,"put":1402,"callItm":112,"putItm":38,"isAtm":112},442.5,{"contract_symbol":1395,"symbol":1395,"bid":255,"ask":262,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1396,"implied_volatility":1396,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":112},"AMGN  261002C00442500",0.6461,0.007615,0.001588,-0.032839,0.004295,0.000077,{"contract_symbol":1403,"symbol":1403,"bid":1404,"ask":1405,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1406,"implied_volatility":1406,"delta":1407,"gamma":728,"theta":1408,"vega":1409,"rho":1410,"in_the_money":38},"AMGN  261002P00442500",33.15,36.15,0.402,-0.999955,-0.000085,0.000038,-0.011081,{"strike":1412,"call":1413,"put":1424,"callItm":112,"putItm":38,"isAtm":112},445,{"contract_symbol":1414,"symbol":1414,"bid":1372,"ask":1415,"last":460,"change":1416,"changePercent":9,"volume":1068,"openInterest":1417,"open_interest":1417,"iv":1418,"implied_volatility":1418,"delta":1419,"gamma":1420,"theta":1421,"vega":1422,"rho":1423,"in_the_money":112},"AMGN  261002C00445000",0.48,-0.17,54,0.6482,0.004761,0.001044,-0.019684,0.002832,0.000048,{"contract_symbol":1425,"symbol":1425,"bid":1426,"ask":1427,"last":1428,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1429,"implied_volatility":1429,"delta":1430,"gamma":1431,"theta":1432,"vega":1433,"rho":1434,"in_the_money":38},"AMGN  261002P00445000",35.65,38.6,32.72,0.427,-0.999961,0.000019,-0.000078,0.000033,-0.011144,{"strike":1436,"call":1437,"put":1445,"callItm":112,"putItm":38,"isAtm":112},447.5,{"contract_symbol":1438,"symbol":1438,"bid":255,"ask":262,"last":1439,"change":255,"changePercent":9,"volume":255,"openInterest":820,"open_interest":820,"iv":1440,"implied_volatility":1440,"delta":1441,"gamma":1442,"theta":1443,"vega":1444,"rho":728,"in_the_money":112},"AMGN  261002C00447500",0.12,0.6313,0.002252,0.000547,-0.008501,0.001445,{"contract_symbol":1446,"symbol":1446,"bid":1447,"ask":1448,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1449,"implied_volatility":1449,"delta":1450,"gamma":1451,"theta":1452,"vega":1453,"rho":1454,"in_the_money":38},"AMGN  261002P00447500",38.15,41.1,0.4517,-0.999966,0.000016,-0.000072,0.00003,-0.011206,{"strike":1456,"call":1457,"put":1467,"callItm":112,"putItm":38,"isAtm":112},450,{"contract_symbol":1458,"symbol":1458,"bid":255,"ask":632,"last":460,"change":1459,"changePercent":9,"volume":256,"openInterest":1460,"open_interest":1460,"iv":1461,"implied_volatility":1461,"delta":1462,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":112},"AMGN  261002C00450000",-0.07,49,0.6132,0.000945,0.000255,-0.003245,0.000654,0.00001,{"contract_symbol":1468,"symbol":1468,"bid":1469,"ask":1470,"last":1471,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1473,"gamma":1474,"theta":1475,"vega":1476,"rho":1477,"in_the_money":38},"AMGN  261002P00450000",40.65,43.6,42.4,0.476,-0.99997,0.000013,-0.000066,0.000026,-0.011269,{"strike":1479,"call":1480,"put":1487,"callItm":112,"putItm":38,"isAtm":112},452.5,{"contract_symbol":1481,"symbol":1481,"bid":255,"ask":262,"last":509,"change":255,"changePercent":9,"volume":255,"openInterest":633,"open_interest":633,"iv":1461,"implied_volatility":1461,"delta":1482,"gamma":1483,"theta":1484,"vega":1485,"rho":1486,"in_the_money":112},"AMGN  261002C00452500",0.000506,0.000143,-0.002792,0.000367,0.000005,{"contract_symbol":1488,"symbol":1488,"bid":1489,"ask":1490,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1491,"gamma":1486,"theta":1492,"vega":1466,"rho":1493,"in_the_money":38},"AMGN  261002P00452500",43.15,46.1,-0.999989,-0.000061,-0.011332,{"strike":1495,"call":1496,"put":1502,"callItm":112,"putItm":38,"isAtm":112},455,{"contract_symbol":1497,"symbol":1497,"bid":255,"ask":262,"last":1372,"change":255,"changePercent":9,"volume":255,"openInterest":1498,"open_interest":1498,"iv":1461,"implied_volatility":1461,"delta":1499,"gamma":1302,"theta":1500,"vega":1501,"rho":683,"in_the_money":112},"AMGN  261002C00455000",24,0.000263,-0.002771,0.0002,{"contract_symbol":1503,"symbol":1503,"bid":1504,"ask":213,"last":1505,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1506,"gamma":804,"theta":1507,"vega":1508,"rho":1509,"in_the_money":38},"AMGN  261002P00455000",45.2,62.15,-0.999996,-0.000057,0.000004,-0.011394,{"strike":1511,"call":1512,"put":1516,"callItm":112,"putItm":38,"isAtm":112},460,{"contract_symbol":1513,"symbol":1513,"bid":255,"ask":262,"last":105,"change":255,"changePercent":9,"volume":255,"openInterest":605,"open_interest":605,"iv":1461,"implied_volatility":1461,"delta":1514,"gamma":715,"theta":1515,"vega":730,"rho":667,"in_the_money":112},"AMGN  261002C00460000",0.000066,-0.002735,{"contract_symbol":1517,"symbol":1517,"bid":1518,"ask":651,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":1520,"vega":255,"rho":1521,"in_the_money":38},"AMGN  261002P00460000",50.15,-1,-0.000048,-0.01152,{"strike":1523,"call":1524,"put":1529,"callItm":112,"putItm":38,"isAtm":112},465,{"contract_symbol":1525,"symbol":1525,"bid":255,"ask":262,"last":1526,"change":255,"changePercent":9,"volume":255,"openInterest":209,"open_interest":209,"iv":1461,"implied_volatility":1461,"delta":1527,"gamma":1486,"theta":1528,"vega":1474,"rho":255,"in_the_money":112},"AMGN  261002C00465000",0.02,0.000015,-0.002703,{"contract_symbol":1530,"symbol":1530,"bid":1531,"ask":1532,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":1533,"vega":255,"rho":1534,"in_the_money":38},"AMGN  261002P00465000",55.65,58.65,-0.000041,-0.011645,{"strike":1536,"call":1537,"put":1540,"callItm":112,"putItm":38,"isAtm":112},470,{"contract_symbol":1538,"symbol":1538,"bid":255,"ask":262,"last":1372,"change":110,"changePercent":9,"volume":633,"openInterest":1164,"open_interest":1164,"iv":1461,"implied_volatility":1461,"delta":683,"gamma":667,"theta":1539,"vega":683,"rho":255,"in_the_money":112},"AMGN  261002C00470000",-0.002674,{"contract_symbol":1541,"symbol":1541,"bid":1542,"ask":1543,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":1544,"vega":255,"rho":1545,"in_the_money":38},"AMGN  261002P00470000",60.65,63.6,-0.000035,-0.01177,{"strike":1547,"call":1548,"put":1552,"callItm":112,"putItm":38,"isAtm":112},475,{"contract_symbol":1549,"symbol":1549,"bid":255,"ask":262,"last":105,"change":53,"changePercent":9,"volume":1550,"openInterest":205,"open_interest":205,"iv":1461,"implied_volatility":1461,"delta":667,"gamma":255,"theta":1551,"vega":667,"rho":255,"in_the_money":112},"AMGN  261002C00475000",14,-0.002647,{"contract_symbol":1553,"symbol":1553,"bid":1554,"ask":1555,"last":1556,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":1557,"vega":255,"rho":1558,"in_the_money":38},"AMGN  261002P00475000",65.65,68.5,45.07,-0.000029,-0.011895,{"strike":1560,"call":1561,"put":1564,"callItm":112,"putItm":38,"isAtm":112},480,{"contract_symbol":1562,"symbol":1562,"bid":255,"ask":262,"last":72,"change":53,"changePercent":9,"volume":680,"openInterest":882,"open_interest":882,"iv":1461,"implied_volatility":1461,"delta":255,"gamma":255,"theta":1563,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002C00480000",-0.002623,{"contract_symbol":1565,"symbol":1565,"bid":1566,"ask":1567,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":1568,"vega":255,"rho":1569,"in_the_money":38},"AMGN  261002P00480000",70.65,73.65,-0.000025,-0.012021,{"strike":1571,"call":1572,"put":1577,"callItm":112,"putItm":38,"isAtm":112},485,{"contract_symbol":1573,"symbol":1573,"bid":255,"ask":262,"last":1372,"change":1574,"changePercent":9,"volume":1575,"openInterest":197,"open_interest":197,"iv":1461,"implied_volatility":1461,"delta":255,"gamma":255,"theta":1576,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002C00485000",-0.05,37,-0.002602,{"contract_symbol":1578,"symbol":1578,"bid":1579,"ask":1580,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":1581,"vega":255,"rho":1582,"in_the_money":38},"AMGN  261002P00485000",75.65,78.5,-0.000021,-0.012146,{"strike":1584,"call":1585,"put":1588,"callItm":112,"putItm":38,"isAtm":112},490,{"contract_symbol":1586,"symbol":1586,"bid":255,"ask":262,"last":53,"change":460,"changePercent":9,"volume":766,"openInterest":193,"open_interest":193,"iv":1461,"implied_volatility":1461,"delta":255,"gamma":255,"theta":1587,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002C00490000",-0.002584,{"contract_symbol":1589,"symbol":1589,"bid":1590,"ask":1591,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":1592,"vega":255,"rho":1593,"in_the_money":38},"AMGN  261002P00490000",80.65,83.5,-0.000018,-0.012271,{"strike":1595,"call":1596,"put":1600,"callItm":112,"putItm":38,"isAtm":112},495,{"contract_symbol":1597,"symbol":1597,"bid":255,"ask":1598,"last":1372,"change":255,"changePercent":9,"volume":255,"openInterest":1241,"open_interest":1241,"iv":1461,"implied_volatility":1461,"delta":255,"gamma":255,"theta":1599,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002C00495000",1.25,-0.002568,{"contract_symbol":1601,"symbol":1601,"bid":1602,"ask":1603,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":1604,"vega":255,"rho":1605,"in_the_money":38},"AMGN  261002P00495000",85.65,88.65,-0.000014,-0.012396,{"strike":1607,"call":1608,"put":1613,"callItm":112,"putItm":38,"isAtm":112},500,{"contract_symbol":1609,"symbol":1609,"bid":255,"ask":1372,"last":1372,"change":255,"changePercent":9,"volume":1610,"openInterest":1611,"open_interest":1611,"iv":1461,"implied_volatility":1461,"delta":255,"gamma":255,"theta":1612,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002C00500000",27,35,-0.002554,{"contract_symbol":1614,"symbol":1614,"bid":1615,"ask":1616,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":821,"vega":255,"rho":1617,"in_the_money":38},"AMGN  261002P00500000",90.65,93.5,-0.012521,{"strike":1619,"call":1620,"put":1624,"callItm":112,"putItm":38,"isAtm":112},505,{"contract_symbol":1621,"symbol":1621,"bid":255,"ask":1622,"last":1372,"change":255,"changePercent":9,"volume":1332,"openInterest":605,"open_interest":605,"iv":1461,"implied_volatility":1461,"delta":255,"gamma":255,"theta":1623,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002C00505000",0.21,-0.002543,{"contract_symbol":1625,"symbol":1625,"bid":1626,"ask":1627,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":1628,"vega":255,"rho":1629,"in_the_money":38},"AMGN  261002P00505000",95.65,98.65,-0.000009,-0.012647,{"strike":1631,"call":1632,"put":1636,"callItm":112,"putItm":38,"isAtm":112},510,{"contract_symbol":1633,"symbol":1633,"bid":255,"ask":1372,"last":1372,"change":255,"changePercent":9,"volume":201,"openInterest":1634,"open_interest":1634,"iv":1461,"implied_volatility":1461,"delta":255,"gamma":255,"theta":1635,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002C00510000",20,-0.002535,{"contract_symbol":1637,"symbol":1637,"bid":1638,"ask":1639,"last":1640,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":1641,"vega":255,"rho":1642,"in_the_money":38},"AMGN  261002P00510000",100.65,103.65,68.95,-0.000007,-0.012772,{"strike":1644,"call":1645,"put":1648,"callItm":112,"putItm":38,"isAtm":112},520,{"contract_symbol":1646,"symbol":1646,"bid":255,"ask":1372,"last":1372,"change":255,"changePercent":9,"volume":205,"openInterest":626,"open_interest":626,"iv":1461,"implied_volatility":1461,"delta":255,"gamma":255,"theta":1647,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002C00520000",-0.002524,{"contract_symbol":1649,"symbol":1649,"bid":1650,"ask":1651,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":866,"vega":255,"rho":1652,"in_the_money":38},"AMGN  261002P00520000",110.65,113.5,-0.013022,{"strike":1654,"call":1655,"put":1659,"callItm":112,"putItm":38,"isAtm":112},530,{"contract_symbol":1656,"symbol":1656,"bid":255,"ask":1372,"last":1372,"change":255,"changePercent":9,"volume":188,"openInterest":1657,"open_interest":1657,"iv":1461,"implied_volatility":1461,"delta":255,"gamma":255,"theta":1658,"vega":255,"rho":255,"in_the_money":112},"AMGN  261002C00530000",102,-0.002517,{"contract_symbol":1660,"symbol":1660,"bid":1661,"ask":1662,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":1472,"implied_volatility":1472,"delta":1519,"gamma":255,"theta":845,"vega":255,"rho":1663,"in_the_money":38},"AMGN  261002P00530000",120.65,123.5,-0.013273,"2026-10-01T22:09:35.769163+00:00"]