[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AN":3,"homepage-market-summary":30,"stock-options-AN":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AutoNation, Inc.","NYSE",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","AutoNation is the second-largest automotive dealer in the United States, with 2025 revenue of $27.6 billion and over 245 dealerships, plus 52 collision centers. The firm also has 24 AutoNation USA used-vehicle stores, a captive lender, four auction sites, and three parts distributors across 20 states primarily in Sunbelt metropolitan areas. New-vehicle sales account for nearly half of revenue; the company also sells used vehicles, parts, and repair services as well as auto financing. The company (formerly Republic Industries) divested its waste management unit (Republic Services) in 1999 and its car rental businesses (ANC Rental) in 2000. Wayne Huizenga founded the company in the 1990s to bring the rollup acquisition strategy to auto retailing, which proved to be a smart move.","24,800","Fort Lauderdale, FL",{"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},162.46,166.95,167.975,162.37,164.99,-2.53,-1.53,400152.07448,15186,164.0402,235.81,1.25,1131409.118095757,68.7,8785,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":128,"expiration_iv":128,"kpis":180,"expirations":184,"strikes":198,"updated_at":732,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":128},6,2608,0.5,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",196,"270416",[199,217,231,248,268,288,307,326,345,366,390,415,440,465,488,514,538,558,580,599,617,632,647,663,674,684,694,704,714,723],{"strike":192,"call":200,"put":211,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":39},"AN    261016C00105000",56.3,60,0,0.6094,0.999899,0.000021,-0.000276,0.000127,0.040265,{"contract_symbol":212,"symbol":212,"bid":204,"ask":213,"last":214,"change":204,"changePercent":9,"volume":204,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":75},"AN    261016P00105000",1.55,0.75,4,0.3991,{"strike":218,"call":219,"put":228,"callItm":39,"putItm":75,"isAtm":75},110,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":39},"AN    261016C00110000",51.5,55,0.999561,0.000081,-0.00109,0.000501,0.042161,{"contract_symbol":229,"symbol":229,"bid":204,"ask":213,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":216,"implied_volatility":216,"delta":204,"gamma":204,"theta":230,"vega":204,"rho":204,"in_the_money":75},"AN    261016P00110000",-0.000001,{"strike":232,"call":233,"put":242,"callItm":39,"putItm":75,"isAtm":75},115,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":39},"AN    261016C00115000",46.7,50,0.998435,0.000262,-0.00351,0.001614,0.044006,{"contract_symbol":243,"symbol":243,"bid":204,"ask":214,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":216,"implied_volatility":216,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":204,"in_the_money":75},"AN    261016P00115000",-0.000004,0.000002,-0.000009,0.000006,{"strike":249,"call":250,"put":259,"callItm":39,"putItm":75,"isAtm":75},120,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":39},"AN    261016C00120000",42.1,45,0.995312,0.000704,-0.009448,0.004344,0.045721,{"contract_symbol":260,"symbol":260,"bid":204,"ask":261,"last":262,"change":204,"changePercent":9,"volume":204,"openInterest":46,"open_interest":46,"iv":216,"implied_volatility":216,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":75},"AN    261016P00120000",1.15,1.7,-0.000045,0.000015,-0.000085,0.00006,-0.000003,{"strike":269,"call":270,"put":279,"callItm":39,"putItm":75,"isAtm":75},125,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":39},"AN    261016C00125000",36.5,39.9,0.987964,0.001615,-0.021671,0.009963,0.04716,{"contract_symbol":280,"symbol":280,"bid":204,"ask":261,"last":281,"change":204,"changePercent":9,"volume":204,"openInterest":282,"open_interest":282,"iv":216,"implied_volatility":216,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":75},"AN    261016P00125000",1.5,2,-0.000346,0.000099,-0.000572,0.000402,-0.000022,{"strike":289,"call":290,"put":300,"callItm":39,"putItm":75,"isAtm":75},130,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":204,"changePercent":9,"volume":204,"openInterest":46,"open_interest":46,"iv":205,"implied_volatility":205,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":39},"AN    261016C00130000",32.3,34.9,68.3,0.973032,0.003212,-0.043093,0.019812,0.048099,{"contract_symbol":301,"symbol":301,"bid":204,"ask":214,"last":123,"change":204,"changePercent":9,"volume":204,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":75},"AN    261016P00130000",-0.00192,0.000481,-0.002769,0.001944,-0.000122,{"strike":308,"call":309,"put":318,"callItm":39,"putItm":75,"isAtm":75},135,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":39},"AN    261016C00135000",27,29.7,0.946424,0.00562,-0.075403,0.034666,0.048263,{"contract_symbol":319,"symbol":319,"bid":204,"ask":46,"last":123,"change":204,"changePercent":9,"volume":204,"openInterest":320,"open_interest":320,"iv":216,"implied_volatility":216,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":75},"AN    261016P00135000",29,-0.008018,0.00173,-0.009954,0.006988,-0.000513,{"strike":327,"call":328,"put":337,"callItm":39,"putItm":75,"isAtm":75},140,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":39},"AN    261016C00140000",21.8,24.9,0.904291,0.008765,-0.11761,0.054071,0.04738,{"contract_symbol":338,"symbol":338,"bid":204,"ask":183,"last":214,"change":204,"changePercent":9,"volume":204,"openInterest":339,"open_interest":339,"iv":216,"implied_volatility":216,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":75},"AN    261016P00140000",263,-0.026022,0.00476,-0.027392,0.01923,-0.001671,{"strike":346,"call":347,"put":357,"callItm":39,"putItm":75,"isAtm":75},145,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"AN    261016C00145000",17.7,20.1,0.5636,0.861084,0.012346,-0.141718,0.070442,0.046446,{"contract_symbol":358,"symbol":358,"bid":204,"ask":359,"last":183,"change":204,"changePercent":9,"volume":204,"openInterest":215,"open_interest":215,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":75},"AN    261016P00145000",1.1,0.3717,-0.054979,0.009404,-0.04694,0.035382,-0.003535,{"strike":367,"call":368,"put":379,"callItm":39,"putItm":75,"isAtm":75},150,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":204,"changePercent":9,"volume":204,"openInterest":46,"open_interest":46,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":39},"AN    261016C00150000",13.1,15.6,52.4,0.5099,0.802059,0.017149,-0.16111,0.08852,0.044477,{"contract_symbol":380,"symbol":380,"bid":183,"ask":381,"last":214,"change":382,"changePercent":9,"volume":46,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":75},"AN    261016P00150000",1.35,-0.92,127,0.3952,-0.142363,0.017905,-0.101026,0.071624,-0.009234,{"strike":391,"call":392,"put":403,"callItm":39,"putItm":75,"isAtm":75},155,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":204,"changePercent":9,"volume":204,"openInterest":46,"open_interest":46,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":39},"AN    261016C00155000",9,11.5,12.65,0.46,0.714578,0.023212,-0.177486,0.108093,0.040616,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":204,"changePercent":9,"volume":204,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":75},"AN    261016P00155000",0.95,3.1,4.96,5,0.3809,-0.252228,0.026347,-0.138093,0.10158,-0.016445,{"strike":416,"call":417,"put":428,"callItm":39,"putItm":75,"isAtm":39},160,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":204,"changePercent":9,"volume":204,"openInterest":282,"open_interest":282,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":39},"AN    261016C00160000",5.6,7.7,7.79,0.4206,0.589568,0.02906,-0.185711,0.123716,0.034198,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":204,"changePercent":9,"volume":204,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":75},"AN    261016P00160000",2.35,3.4,7,24,0.3179,-0.391193,0.037968,-0.13863,0.122178,-0.025485,{"strike":441,"call":442,"put":453,"callItm":75,"putItm":39,"isAtm":75},165,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":419,"change":204,"changePercent":9,"volume":204,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":75},"AN    261016C00165000",3,5.3,12,0.4144,0.440157,0.029916,-0.185634,0.125498,0.025843,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":458,"changePercent":9,"volume":46,"openInterest":188,"open_interest":188,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":39},"AN    261016P00165000",4.5,6.2,3.7,-0.3,0.312,-0.588351,0.039194,-0.137889,0.123803,-0.038727,{"strike":466,"call":467,"put":476,"callItm":75,"putItm":39,"isAtm":75},170,{"contract_symbol":468,"symbol":468,"bid":469,"ask":431,"last":431,"change":204,"changePercent":9,"volume":204,"openInterest":178,"open_interest":178,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":75},"AN    261016C00170000",1.6,0.4185,0.304156,0.026272,-0.166284,0.111308,0.018002,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":204,"changePercent":9,"volume":204,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":39},"AN    261016P00170000",7.5,9.8,6.38,1650,0.2915,-0.778205,0.032075,-0.098474,0.094645,-0.051823,{"strike":489,"call":490,"put":502,"callItm":75,"putItm":39,"isAtm":75},175,{"contract_symbol":491,"symbol":491,"bid":492,"ask":282,"last":493,"change":494,"changePercent":9,"volume":215,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":75},"AN    261016C00175000",0.65,1.17,-0.33,34,0.4187,0.193296,0.020587,-0.130391,0.087253,0.011518,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":204,"changePercent":9,"volume":204,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":39},"AN    261016P00175000",11.3,13.7,10,37,0.2323,-0.946471,0.014731,-0.028725,0.034642,-0.063846,{"strike":515,"call":516,"put":527,"callItm":75,"putItm":39,"isAtm":75},180,{"contract_symbol":517,"symbol":517,"bid":518,"ask":282,"last":519,"change":204,"changePercent":9,"volume":204,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":75},"AN    261016C00180000",0.15,0.2,226,0.4509,0.132013,0.014904,-0.109474,0.068024,0.007874,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":204,"changePercent":9,"volume":204,"openInterest":320,"open_interest":320,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":39},"AN    261016P00180000",15.3,18.3,19.93,0.1654,-0.999183,0.000532,-0.000525,0.00089,-0.068986,{"strike":539,"call":540,"put":548,"callItm":75,"putItm":39,"isAtm":75},185,{"contract_symbol":541,"symbol":541,"bid":204,"ask":282,"last":214,"change":204,"changePercent":9,"volume":204,"openInterest":408,"open_interest":408,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":75},"AN    261016C00185000",0.4745,0.088255,0.0106,-0.086245,0.050919,0.005272,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":444,"change":204,"changePercent":9,"volume":204,"openInterest":181,"open_interest":181,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":39},"AN    261016P00185000",20.2,23.4,0.1807,-0.99987,0.000088,-0.000104,0.000161,-0.070946,{"strike":559,"call":560,"put":569,"callItm":75,"putItm":39,"isAtm":75},190,{"contract_symbol":561,"symbol":561,"bid":204,"ask":26,"last":282,"change":204,"changePercent":9,"volume":204,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":75},"AN    261016C00190000",8,0.4804,0.052888,0.007056,-0.058833,0.034313,0.003169,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"AN    261016P00190000",25.4,28.5,21,0.213,-0.999905,0.000055,-0.000091,0.00012,-0.072866,{"strike":581,"call":582,"put":590,"callItm":75,"putItm":39,"isAtm":75},195,{"contract_symbol":583,"symbol":583,"bid":204,"ask":584,"last":128,"change":204,"changePercent":9,"volume":204,"openInterest":432,"open_interest":432,"iv":563,"implied_volatility":563,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":75},"AN    261016C00195000",0.8,0.02914,0.004346,-0.036233,0.021132,0.001752,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":292,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":39},"AN    261016P00195000",30.3,33,-0.999993,0.000004,-0.000007,0.00001,-0.074789,{"strike":600,"call":601,"put":609,"callItm":75,"putItm":39,"isAtm":75},200,{"contract_symbol":602,"symbol":602,"bid":204,"ask":405,"last":603,"change":204,"changePercent":9,"volume":204,"openInterest":181,"open_interest":181,"iv":563,"implied_volatility":563,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":75},"AN    261016C00200000",0.28,0.015282,0.002518,-0.020993,0.012243,0.000921,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":615,"rho":616,"in_the_money":39},"AN    261016P00200000",35.3,38.2,37.28,-1,0.000001,-0.076707,{"strike":618,"call":619,"put":626,"callItm":75,"putItm":39,"isAtm":75},210,{"contract_symbol":620,"symbol":620,"bid":204,"ask":214,"last":518,"change":204,"changePercent":9,"volume":204,"openInterest":432,"open_interest":432,"iv":563,"implied_volatility":563,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":75},"AN    261016C00210000",0.003667,0.000717,-0.005978,0.003486,0.000222,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":631,"in_the_money":39},"AN    261016P00210000",45.3,48.8,41.39,-0.080542,{"strike":633,"call":634,"put":642,"callItm":75,"putItm":39,"isAtm":75},220,{"contract_symbol":635,"symbol":635,"bid":204,"ask":213,"last":636,"change":204,"changePercent":9,"volume":204,"openInterest":215,"open_interest":215,"iv":563,"implied_volatility":563,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":75},"AN    261016C00220000",0.18,0.000747,0.000168,-0.001405,0.000819,0.000045,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":646,"in_the_money":39},"AN    261016P00220000",55.3,58.2,-0.084378,{"strike":648,"call":649,"put":657,"callItm":75,"putItm":39,"isAtm":75},230,{"contract_symbol":650,"symbol":650,"bid":204,"ask":405,"last":128,"change":204,"changePercent":9,"volume":204,"openInterest":651,"open_interest":651,"iv":563,"implied_volatility":563,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":75},"AN    261016C00230000",35,0.000132,0.000034,-0.00028,0.000163,0.000008,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":662,"in_the_money":39},"AN    261016P00230000",65.3,68.2,41.2,-0.088213,{"strike":664,"call":665,"put":669,"callItm":75,"putItm":39,"isAtm":75},240,{"contract_symbol":666,"symbol":666,"bid":204,"ask":518,"last":406,"change":204,"changePercent":9,"volume":204,"openInterest":282,"open_interest":282,"iv":563,"implied_volatility":563,"delta":207,"gamma":247,"theta":667,"vega":668,"rho":615,"in_the_money":75},"AN    261016C00240000",-0.000049,0.000028,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":673,"in_the_money":39},"AN    261016P00240000",75.3,78.2,-0.092049,{"strike":52,"call":675,"put":679,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":676,"symbol":676,"bid":204,"ask":405,"last":677,"change":204,"changePercent":9,"volume":204,"openInterest":444,"open_interest":444,"iv":563,"implied_volatility":563,"delta":678,"gamma":615,"theta":596,"vega":595,"rho":204,"in_the_money":75},"AN    261016C00250000",3.77,0.000003,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":683,"in_the_money":39},"AN    261016P00250000",85.3,88.2,-0.095884,{"strike":685,"call":686,"put":689,"callItm":75,"putItm":39,"isAtm":75},260,{"contract_symbol":687,"symbol":687,"bid":204,"ask":381,"last":688,"change":204,"changePercent":9,"volume":204,"openInterest":282,"open_interest":282,"iv":563,"implied_volatility":563,"delta":204,"gamma":204,"theta":230,"vega":615,"rho":204,"in_the_money":75},"AN    261016C00260000",2.69,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":693,"in_the_money":39},"AN    261016P00260000",95.3,98.2,-0.099719,{"strike":695,"call":696,"put":699,"callItm":75,"putItm":39,"isAtm":75},270,{"contract_symbol":697,"symbol":697,"bid":204,"ask":698,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":563,"implied_volatility":563,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":75},"AN    261016C00270000",2.15,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":703,"in_the_money":39},"AN    261016P00270000",105.3,108.2,-0.103555,{"strike":705,"call":706,"put":709,"callItm":75,"putItm":39,"isAtm":75},280,{"contract_symbol":707,"symbol":707,"bid":204,"ask":698,"last":708,"change":204,"changePercent":9,"volume":204,"openInterest":282,"open_interest":282,"iv":563,"implied_volatility":563,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":75},"AN    261016C00280000",1.4,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":713,"in_the_money":39},"AN    261016P00280000",115.3,118.3,-0.10739,{"strike":715,"call":716,"put":718,"callItm":75,"putItm":39,"isAtm":75},290,{"contract_symbol":717,"symbol":717,"bid":204,"ask":698,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":563,"implied_volatility":563,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":75},"AN    261016C00290000",{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":722,"in_the_money":39},"AN    261016P00290000",125.3,128.2,-0.111225,{"strike":724,"call":725,"put":727,"callItm":75,"putItm":39,"isAtm":75},300,{"contract_symbol":726,"symbol":726,"bid":204,"ask":698,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":563,"implied_volatility":563,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":75},"AN    261016C00300000",{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":731,"in_the_money":39},"AN    261016P00300000",135.4,138.3,-0.115061,"2026-10-02T22:22:36.230329+00:00"]