[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANF":3,"homepage-market-summary":30,"stock-options-ANF":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Abercrombie & Fitch Co.","NYSE",null,"RETAIL-FAMILY CLOTHING STORES","Abercrombie & Fitch Co is a digitally led, omnichannel retailer offering apparel, personal care products, and accessories for men, women, and kids through company-owned stores, digital channels, and third-party arrangements. The company operates through three geographic segments: Americas, the maximum revenue generator; Europe, the Middle East and Africa (EMEA); and Asia-Pacific (APAC). Its brand families include Abercrombie brands and Hollister brands. The Americas segment covers North and South America, EMEA includes Europe, the Middle East and Africa, and APAC includes the Asia-Pacific region, including Asia and Oceania.","43,200","New Albany, OH",{"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},135.91,136.49,139.12,135.305,136.36,-0.45,-0.33,1053613.185042,23780,136.4062,196.99001,6.25,2256439.9139842126,68,7551,{"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":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":244,"updated_at":1507,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},693,1887,0.42,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",140,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",168,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",231,"270521",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",476,"280121",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",840,"290119",[245,258,267,278,291,309,326,343,365,386,404,424,446,466,486,505,527,555,579,601,621,642,667,688,713,737,761,786,808,833,859,883,907,930,951,974,996,1020,1041,1065,1089,1109,1133,1153,1173,1198,1217,1241,1263,1282,1302,1319,1336,1353,1370,1388,1405,1420,1434,1444,1453,1462,1471,1480,1489,1498],{"strike":246,"call":247,"put":254,"callItm":39,"putItm":75,"isAtm":75},75,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":46,"gamma":251,"theta":251,"vega":251,"rho":253,"in_the_money":39},"ANF   261009C00075000",59.1,63,0,0.6216,0.014356,{"contract_symbol":255,"symbol":255,"bid":251,"ask":256,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009P00075000",2.15,0.6054,{"strike":259,"call":260,"put":265,"callItm":39,"putItm":75,"isAtm":75},80,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":46,"gamma":251,"theta":251,"vega":251,"rho":264,"in_the_money":39},"ANF   261009C00080000",54.1,58,0.015313,{"contract_symbol":266,"symbol":266,"bid":251,"ask":256,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009P00080000",{"strike":268,"call":269,"put":275,"callItm":39,"putItm":75,"isAtm":75},85,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":252,"implied_volatility":252,"delta":46,"gamma":251,"theta":251,"vega":251,"rho":274,"in_the_money":39},"ANF   261009C00085000",49.6,52.6,51.34,0.01627,{"contract_symbol":276,"symbol":276,"bid":251,"ask":277,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009P00085000",0.75,{"strike":279,"call":280,"put":287,"callItm":39,"putItm":75,"isAtm":75},90,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":284,"gamma":251,"theta":285,"vega":251,"rho":286,"in_the_money":39},"ANF   261009C00090000",44.5,47.6,0.999999,-0.000002,0.017227,{"contract_symbol":288,"symbol":288,"bid":251,"ask":289,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":251,"gamma":251,"theta":290,"vega":251,"rho":251,"in_the_money":75},"ANF   261009P00090000",1.15,-0.000001,{"strike":292,"call":293,"put":302,"callItm":39,"putItm":75,"isAtm":75},95,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":39},"ANF   261009C00095000",39.4,42.6,0.99999,0.000004,-0.000039,0.000009,0.018184,{"contract_symbol":303,"symbol":303,"bid":251,"ask":304,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":251,"in_the_money":75},"ANF   261009P00095000",0.95,-0.000006,0.000002,-0.000023,0.000005,{"strike":310,"call":311,"put":320,"callItm":39,"putItm":75,"isAtm":75},100,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"ANF   261009C00100000",34.5,37.6,0.999875,0.000042,-0.00041,0.000092,0.019138,{"contract_symbol":321,"symbol":321,"bid":251,"ask":289,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":285,"in_the_money":75},"ANF   261009P00100000",-0.000086,0.00003,-0.00028,0.000065,{"strike":218,"call":327,"put":336,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":39},"ANF   261009C00105000",29.6,32.7,0.999015,0.000283,-0.002788,0.000627,0.020072,{"contract_symbol":337,"symbol":337,"bid":251,"ask":304,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":75},"ANF   261009P00105000",-0.000749,0.000226,-0.002112,0.000488,-0.00002,{"strike":344,"call":345,"put":356,"callItm":39,"putItm":75,"isAtm":75},110,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":251,"changePercent":9,"volume":251,"openInterest":350,"open_interest":350,"iv":252,"implied_volatility":252,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"ANF   261009C00110000",24.8,27.5,26.75,4,0.994671,0.001304,-0.012848,0.00289,0.020913,{"contract_symbol":357,"symbol":357,"bid":251,"ask":277,"last":358,"change":251,"changePercent":9,"volume":251,"openInterest":359,"open_interest":359,"iv":257,"implied_volatility":257,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":75},"ANF   261009P00110000",0.39,8,-0.004402,0.001129,-0.010556,0.002438,-0.000118,{"strike":366,"call":367,"put":379,"callItm":39,"putItm":75,"isAtm":75},112,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":373,"openInterest":373,"open_interest":373,"iv":252,"implied_volatility":252,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":39},"ANF   261009C00112000",22.5,25.5,25.19,3.08,10,0.990466,0.002178,-0.021463,0.004828,0.021182,{"contract_symbol":380,"symbol":380,"bid":251,"ask":289,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":75},"ANF   261009P00112000",-0.008099,0.001938,-0.01812,0.004185,-0.000218,{"strike":387,"call":388,"put":397,"callItm":39,"putItm":75,"isAtm":75},113,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"ANF   261009C00113000",21.6,24.7,0.987482,0.00276,-0.027202,0.006119,0.021293,{"contract_symbol":398,"symbol":398,"bid":251,"ask":289,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":75},"ANF   261009P00113000",-0.010772,0.002487,-0.023255,0.005371,-0.00029,{"strike":405,"call":406,"put":417,"callItm":39,"putItm":75,"isAtm":75},114,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":411,"changePercent":9,"volume":373,"openInterest":373,"open_interest":373,"iv":252,"implied_volatility":252,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":39},"ANF   261009C00114000",20.6,23.8,23.25,2.95,0.983757,0.003454,-0.034043,0.007658,0.021383,{"contract_symbol":418,"symbol":418,"bid":251,"ask":289,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":75},"ANF   261009P00114000",-0.014149,0.003149,-0.029451,0.006802,-0.000381,{"strike":425,"call":426,"put":437,"callItm":39,"putItm":75,"isAtm":75},115,{"contract_symbol":427,"symbol":427,"bid":428,"ask":369,"last":429,"change":430,"changePercent":9,"volume":373,"openInterest":431,"open_interest":431,"iv":252,"implied_volatility":252,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":39},"ANF   261009C00115000",19.7,22.1,0.65,12,0.979166,0.00427,-0.042083,0.009467,0.021451,{"contract_symbol":438,"symbol":438,"bid":251,"ask":153,"last":439,"change":251,"changePercent":9,"volume":251,"openInterest":440,"open_interest":440,"iv":257,"implied_volatility":257,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":75},"ANF   261009P00115000",0.33,9,-0.01836,0.003937,-0.036817,0.008503,-0.000495,{"strike":447,"call":448,"put":459,"callItm":39,"putItm":75,"isAtm":75},116,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":373,"openInterest":373,"open_interest":373,"iv":252,"implied_volatility":252,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":39},"ANF   261009C00116000",18.6,21.5,21.23,0.83,0.973575,0.005215,-0.0514,0.011562,0.02149,{"contract_symbol":460,"symbol":460,"bid":251,"ask":289,"last":148,"change":251,"changePercent":9,"volume":251,"openInterest":373,"open_interest":373,"iv":257,"implied_volatility":257,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":75},"ANF   261009P00116000",-0.023544,0.00486,-0.045446,0.010496,-0.000635,{"strike":467,"call":468,"put":479,"callItm":39,"putItm":75,"isAtm":75},117,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":251,"changePercent":9,"volume":251,"openInterest":473,"open_interest":473,"iv":252,"implied_volatility":252,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":39},"ANF   261009C00117000",18.1,20.5,19.53,20,0.966846,0.006295,-0.062048,0.013958,0.021499,{"contract_symbol":480,"symbol":480,"bid":251,"ask":289,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":75},"ANF   261009P00117000",-0.029848,0.005925,-0.055409,0.012797,-0.000806,{"strike":487,"call":488,"put":498,"callItm":39,"putItm":75,"isAtm":75},118,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":251,"changePercent":9,"volume":251,"openInterest":473,"open_interest":473,"iv":252,"implied_volatility":252,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":39},"ANF   261009C00118000",17.2,19.5,18.58,0.95884,0.007513,-0.07405,0.016657,0.021473,{"contract_symbol":499,"symbol":499,"bid":251,"ask":289,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":257,"implied_volatility":257,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":75},"ANF   261009P00118000",-0.037421,0.007138,-0.066747,0.015415,-0.001012,{"strike":506,"call":507,"put":518,"callItm":39,"putItm":75,"isAtm":75},119,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":9,"changePercent":9,"volume":473,"openInterest":251,"open_interest":251,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":39},"ANF   261009C00119000",15.7,18.8,18.88,0.6185,0.950225,0.008798,-0.085851,0.019409,0.02143,{"contract_symbol":519,"symbol":519,"bid":251,"ask":304,"last":143,"change":251,"changePercent":9,"volume":251,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":75},"ANF   261009P00119000",173,0.5903,-0.042566,0.008129,-0.072261,0.017117,-0.00115,{"strike":528,"call":529,"put":542,"callItm":39,"putItm":75,"isAtm":75},120,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":534,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":416,"in_the_money":39},"ANF   261009C00120000",14.9,18.2,17.31,1.41,24,3,0.611,0.941459,0.010125,-0.096435,0.022068,{"contract_symbol":543,"symbol":543,"bid":544,"ask":128,"last":545,"change":546,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":75},"ANF   261009P00120000",0.05,0.14,-0.11,40,76,0.5734,-0.047993,0.009217,-0.077304,0.018852,-0.001297,{"strike":556,"call":557,"put":568,"callItm":39,"putItm":75,"isAtm":75},121,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":9,"changePercent":9,"volume":473,"openInterest":251,"open_interest":251,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":39},"ANF   261009C00121000",13.6,16.6,15.4,0.6001,0.932425,0.011528,-0.10592,0.024679,0.021329,{"contract_symbol":569,"symbol":569,"bid":251,"ask":570,"last":571,"change":251,"changePercent":9,"volume":251,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":75},"ANF   261009P00121000",0.85,0.3,13,0.5549,-0.053774,0.010427,-0.081907,0.020638,-0.001452,{"strike":580,"call":581,"put":590,"callItm":39,"putItm":75,"isAtm":75},122,{"contract_symbol":582,"symbol":582,"bid":572,"ask":561,"last":583,"change":9,"changePercent":9,"volume":473,"openInterest":251,"open_interest":251,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":39},"ANF   261009C00122000",14.5,0.5864,0.923016,0.013038,-0.114377,0.027272,0.021265,{"contract_symbol":591,"symbol":591,"bid":251,"ask":592,"last":123,"change":593,"changePercent":9,"volume":594,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":75},"ANF   261009P00122000",0.8,-0.37,2,0.5363,-0.060384,0.011819,-0.086728,0.022611,-0.00163,{"strike":602,"call":603,"put":612,"callItm":39,"putItm":75,"isAtm":75},123,{"contract_symbol":604,"symbol":604,"bid":431,"ask":605,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":39},"ANF   261009C00123000",15.1,0.5703,0.913122,0.014685,-0.121845,0.029874,0.021189,{"contract_symbol":613,"symbol":613,"bid":251,"ask":614,"last":60,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":75},"ANF   261009P00123000",1.35,0.5176,-0.067959,0.013426,-0.091748,0.024787,-0.001833,{"strike":622,"call":623,"put":634,"callItm":39,"putItm":75,"isAtm":75},124,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":251,"changePercent":9,"volume":251,"openInterest":373,"open_interest":373,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":39},"ANF   261009C00124000",11.1,13.8,12.1,0.5521,0.902585,0.01651,-0.1284,0.032516,0.021095,{"contract_symbol":635,"symbol":635,"bid":251,"ask":277,"last":289,"change":251,"changePercent":9,"volume":251,"openInterest":594,"open_interest":594,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":75},"ANF   261009P00124000",0.4978,-0.076367,0.015264,-0.096504,0.027105,-0.002059,{"strike":643,"call":644,"put":655,"callItm":39,"putItm":75,"isAtm":75},125,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":9,"changePercent":9,"volume":46,"openInterest":251,"open_interest":251,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":39},"ANF   261009C00125000",10.4,12.7,12.68,0.5351,0.890041,0.0186,-0.135879,0.035504,0.020948,{"contract_symbol":656,"symbol":656,"bid":153,"ask":657,"last":658,"change":659,"changePercent":9,"volume":373,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":75},"ANF   261009P00125000",0.6,0.47,-0.13,17,0.4915,-0.091879,0.017763,-0.10948,0.031144,-0.002479,{"strike":668,"call":669,"put":678,"callItm":39,"putItm":75,"isAtm":75},126,{"contract_symbol":670,"symbol":670,"bid":671,"ask":431,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":39},"ANF   261009C00126000",9.5,0.5301,0.870557,0.021067,-0.151024,0.039835,0.020608,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":453,"change":251,"changePercent":9,"volume":251,"openInterest":572,"open_interest":572,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":75},"ANF   261009P00126000",0.15,1.55,0.4965,-0.114964,0.020693,-0.130155,0.036651,-0.003108,{"strike":689,"call":690,"put":702,"callItm":39,"putItm":75,"isAtm":75},127,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":251,"changePercent":9,"volume":251,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":39},"ANF   261009C00127000",8.6,11.2,8.3,6,0.5323,0.845522,0.023651,-0.170932,0.044904,0.020113,{"contract_symbol":703,"symbol":703,"bid":704,"ask":46,"last":705,"change":706,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":75},"ANF   261009P00127000",0.45,0.61,-1,0.4964,-0.138809,0.023601,-0.148384,0.041793,-0.003758,{"strike":714,"call":715,"put":727,"callItm":39,"putItm":75,"isAtm":75},128,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":720,"changePercent":9,"volume":46,"openInterest":536,"open_interest":536,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":39},"ANF   261009C00128000",7.8,10.3,10.15,2.65,0.5293,0.82005,0.026243,-0.187575,0.04955,0.019606,{"contract_symbol":728,"symbol":728,"bid":430,"ask":729,"last":730,"change":731,"changePercent":9,"volume":536,"openInterest":359,"open_interest":359,"iv":661,"implied_volatility":661,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":75},"ANF   261009P00128000",1.25,0.76,-0.52,-0.163417,0.026573,-0.163781,0.04659,-0.004429,{"strike":738,"call":739,"put":751,"callItm":39,"putItm":75,"isAtm":75},129,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":614,"changePercent":9,"volume":350,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":39},"ANF   261009C00129000",7.4,9.3,8.35,5,0.5288,0.791047,0.028774,-0.205235,0.054272,0.018999,{"contract_symbol":752,"symbol":752,"bid":570,"ask":753,"last":103,"change":21,"changePercent":9,"volume":178,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":75},"ANF   261009P00129000",1.3,18,0.4832,-0.189477,0.029684,-0.176818,0.051165,-0.005139,{"strike":762,"call":763,"put":773,"callItm":39,"putItm":75,"isAtm":75},130,{"contract_symbol":764,"symbol":764,"bid":765,"ask":359,"last":766,"change":289,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":39},"ANF   261009C00130000",7.1,7.55,0.5312,0.758544,0.031089,-0.223785,0.058907,0.018291,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":778,"changePercent":9,"volume":373,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":75},"ANF   261009P00130000",1.05,1.8,1.23,-0.27,26,0.485,-0.223105,0.032584,-0.195532,0.056372,-0.006063,{"strike":787,"call":788,"put":797,"callItm":39,"putItm":75,"isAtm":75},131,{"contract_symbol":789,"symbol":789,"bid":790,"ask":717,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":39},"ANF   261009C00131000",5.9,0.5294,0.725443,0.033343,-0.23843,0.062969,0.017565,{"contract_symbol":798,"symbol":798,"bid":614,"ask":799,"last":800,"change":801,"changePercent":9,"volume":359,"openInterest":536,"open_interest":536,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":75},"ANF   261009P00131000",2.1,1.75,-0.19,0.4958,-0.262729,0.034828,-0.218381,0.061591,-0.007161,{"strike":809,"call":810,"put":820,"callItm":39,"putItm":75,"isAtm":75},132,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":812,"change":251,"changePercent":9,"volume":251,"openInterest":350,"open_interest":350,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":39},"ANF   261009C00132000",5.3,7.3,0.5231,0.691605,0.035629,-0.2487,0.06648,0.01682,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":824,"change":825,"changePercent":9,"volume":826,"openInterest":440,"open_interest":440,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":75},"ANF   261009P00132000",1.65,2.4,1.7,-1.05,34,0.5002,-0.3015,0.03689,-0.235426,0.065815,-0.008238,{"strike":834,"call":835,"put":847,"callItm":39,"putItm":75,"isAtm":75},133,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":840,"changePercent":9,"volume":536,"openInterest":359,"open_interest":359,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":39},"ANF   261009C00133000",4.8,6.5,5.94,-5.5,0.5119,0.656603,0.038042,-0.254308,0.069464,0.016044,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":852,"changePercent":9,"volume":350,"openInterest":359,"open_interest":359,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":75},"ANF   261009P00133000",1.9,3.4,1.82,-0.98,0.5007,-0.340656,0.038776,-0.247983,0.069253,-0.009328,{"strike":860,"call":861,"put":871,"callItm":39,"putItm":75,"isAtm":39},134,{"contract_symbol":862,"symbol":862,"bid":863,"ask":744,"last":864,"change":251,"changePercent":9,"volume":251,"openInterest":865,"open_interest":865,"iv":682,"implied_volatility":682,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":39},"ANF   261009C00134000",3.8,4.22,15,0.619638,0.04062,-0.255397,0.071932,0.015216,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":875,"change":876,"changePercent":9,"volume":440,"openInterest":350,"open_interest":350,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":75},"ANF   261009P00134000",1.95,3.5,2.73,-2.93,0.498,-0.380643,0.040502,-0.256258,0.071949,-0.010443,{"strike":884,"call":885,"put":898,"callItm":39,"putItm":75,"isAtm":39},135,{"contract_symbol":886,"symbol":886,"bid":863,"ask":887,"last":888,"change":889,"changePercent":9,"volume":890,"openInterest":891,"open_interest":891,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":39},"ANF   261009C00135000",4.9,4.2,-1.8,101,523,0.4881,0.578662,0.04243,-0.2579,0.073877,0.014267,{"contract_symbol":899,"symbol":899,"bid":720,"ask":900,"last":536,"change":901,"changePercent":9,"volume":660,"openInterest":373,"open_interest":373,"iv":53,"implied_volatility":53,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":75},"ANF   261009P00135000",3.6,-0.97,-0.42153,0.042275,-0.258897,0.073884,-0.011582,{"strike":908,"call":909,"put":921,"callItm":75,"putItm":39,"isAtm":39},136,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":914,"changePercent":9,"volume":744,"openInterest":594,"open_interest":594,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":75},"ANF   261009C00136000",2.9,4.3,3.46,-1.04,0.4877,0.535543,0.043141,-0.261747,0.075047,0.013242,{"contract_symbol":922,"symbol":922,"bid":411,"ask":888,"last":923,"change":914,"changePercent":9,"volume":594,"openInterest":440,"open_interest":440,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":39},"ANF   261009P00136000",3.3,0.4765,-0.464247,0.044152,-0.25573,0.075044,-0.012769,{"strike":931,"call":932,"put":941,"callItm":75,"putItm":39,"isAtm":39},137,{"contract_symbol":933,"symbol":933,"bid":823,"ask":350,"last":934,"change":935,"changePercent":9,"volume":754,"openInterest":431,"open_interest":431,"iv":780,"implied_volatility":780,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":75},"ANF   261009C00137000",2.98,-1.02,0.49208,0.043548,-0.261272,0.075332,0.012203,{"contract_symbol":942,"symbol":942,"bid":911,"ask":943,"last":900,"change":944,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":39},"ANF   261009P00137000",5.4,-2.65,0.4574,-0.509965,0.046168,-0.24639,0.075323,-0.014034,{"strike":952,"call":953,"put":964,"callItm":75,"putItm":39,"isAtm":39},138,{"contract_symbol":954,"symbol":954,"bid":799,"ask":863,"last":955,"change":956,"changePercent":9,"volume":594,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":75},"ANF   261009C00138000",3.23,-0.02,48,0.4948,0.450519,0.042362,-0.264572,0.074766,0.011188,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":744,"change":251,"changePercent":9,"volume":251,"openInterest":350,"open_interest":350,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":39},"ANF   261009P00138000",3.7,6.1,0.4434,-0.558158,0.047134,-0.236374,0.074544,-0.01538,{"strike":975,"call":976,"put":985,"callItm":75,"putItm":39,"isAtm":75},139,{"contract_symbol":977,"symbol":977,"bid":594,"ask":850,"last":978,"change":148,"changePercent":9,"volume":594,"openInterest":350,"open_interest":350,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":75},"ANF   261009C00139000",2.88,0.4996,0.410231,0.041205,-0.262371,0.073431,0.010206,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":989,"change":251,"changePercent":9,"volume":251,"openInterest":350,"open_interest":350,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":39},"ANF   261009P00139000",4.4,6.6,7.6,0.4524,-0.601593,0.045165,-0.235853,0.07289,-0.016644,{"strike":222,"call":997,"put":1009,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":823,"change":1001,"changePercent":9,"volume":695,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":75},"ANF   261009C00140000",1.5,2.5,-0.5,44,0.4991,0.370309,0.040063,-0.254622,0.071329,0.009233,{"contract_symbol":1010,"symbol":1010,"bid":887,"ask":813,"last":1011,"change":1012,"changePercent":9,"volume":198,"openInterest":1013,"open_interest":1013,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":39},"ANF   261009P00140000",5.56,-0.69,65,0.4577,-0.643177,0.043142,-0.230592,0.07044,-0.017861,{"strike":1021,"call":1022,"put":1031,"callItm":75,"putItm":39,"isAtm":75},141,{"contract_symbol":1023,"symbol":1023,"bid":704,"ask":536,"last":1024,"change":251,"changePercent":9,"volume":251,"openInterest":695,"open_interest":695,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":75},"ANF   261009C00141000",2.49,0.4951,0.330627,0.038758,-0.242375,0.068449,0.008264,{"contract_symbol":1032,"symbol":1032,"bid":812,"ask":359,"last":1033,"change":1034,"changePercent":9,"volume":198,"openInterest":1035,"open_interest":1035,"iv":945,"implied_volatility":945,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":39},"ANF   261009P00141000",6.24,-0.66,32,-0.684307,0.041162,-0.219666,0.067155,-0.019067,{"strike":1042,"call":1043,"put":1053,"callItm":75,"putItm":39,"isAtm":75},142,{"contract_symbol":1044,"symbol":1044,"bid":775,"ask":594,"last":1045,"change":1046,"changePercent":9,"volume":744,"openInterest":865,"open_interest":865,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":75},"ANF   261009C00142000",1.6,-0.6,0.4942,0.293754,0.036892,-0.229882,0.065038,0.007357,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":1057,"change":251,"changePercent":9,"volume":251,"openInterest":1058,"open_interest":1058,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":39},"ANF   261009P00142000",6.3,8.1,9.14,37,0.4511,-0.72593,0.039099,-0.202974,0.062914,-0.020286,{"strike":1066,"call":1067,"put":1077,"callItm":75,"putItm":39,"isAtm":75},143,{"contract_symbol":1068,"symbol":1068,"bid":430,"ask":923,"last":1069,"change":1070,"changePercent":9,"volume":46,"openInterest":572,"open_interest":572,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":75},"ANF   261009C00143000",1.47,-0.88,0.4962,0.260341,0.034638,-0.217529,0.061303,0.00653,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":1081,"change":251,"changePercent":9,"volume":251,"openInterest":1082,"open_interest":1082,"iv":1083,"implied_volatility":1083,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":39},"ANF   261009P00143000",6.9,9.1,9.94,43,0.4457,-0.764961,0.036508,-0.185027,0.058044,-0.021446,{"strike":1090,"call":1091,"put":1100,"callItm":75,"putItm":39,"isAtm":75},144,{"contract_symbol":1092,"symbol":1092,"bid":544,"ask":800,"last":753,"change":593,"changePercent":9,"volume":536,"openInterest":1093,"open_interest":1093,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":75},"ANF   261009C00144000",16,0.4933,0.227087,0.032357,-0.200893,0.05694,0.005707,{"contract_symbol":1101,"symbol":1101,"bid":989,"ask":1102,"last":440,"change":251,"changePercent":9,"volume":251,"openInterest":350,"open_interest":350,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":39},"ANF   261009P00144000",10.2,0.4491,-0.796361,0.033368,-0.171655,0.053449,-0.022423,{"strike":1110,"call":1111,"put":1122,"callItm":75,"putItm":39,"isAtm":75},145,{"contract_symbol":1112,"symbol":1112,"bid":657,"ask":775,"last":1113,"change":1114,"changePercent":9,"volume":431,"openInterest":1115,"open_interest":1115,"iv":1116,"implied_volatility":1116,"delta":1117,"gamma":1118,"theta":1119,"vega":1120,"rho":1121,"in_the_money":75},"ANF   261009C00145000",0.94,-0.31,45,0.4847,0.193215,0.029947,-0.179515,0.051781,0.004867,{"contract_symbol":1123,"symbol":1123,"bid":1124,"ask":1125,"last":1126,"change":251,"changePercent":9,"volume":251,"openInterest":744,"open_interest":744,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":39},"ANF   261009P00145000",8.7,11,9.66,0.4551,-0.822952,0.030209,-0.159645,0.049045,-0.023282,{"strike":1134,"call":1135,"put":1144,"callItm":75,"putItm":39,"isAtm":75},146,{"contract_symbol":1136,"symbol":1136,"bid":251,"ask":1137,"last":304,"change":251,"changePercent":9,"volume":251,"openInterest":350,"open_interest":350,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":75},"ANF   261009C00146000",2.6,0.4792,0.163393,0.027255,-0.159651,0.046586,0.004124,{"contract_symbol":1145,"symbol":1145,"bid":671,"ask":1146,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":39},"ANF   261009P00146000",11.9,0.4569,-0.848844,0.027155,-0.144644,0.044261,-0.024123,{"strike":1154,"call":1155,"put":1164,"callItm":75,"putItm":39,"isAtm":75},147,{"contract_symbol":1156,"symbol":1156,"bid":251,"ask":873,"last":1157,"change":251,"changePercent":9,"volume":251,"openInterest":178,"open_interest":178,"iv":1158,"implied_volatility":1158,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":75},"ANF   261009C00147000",0.87,0.48,0.13971,0.024517,-0.144103,0.041978,0.003531,{"contract_symbol":1165,"symbol":1165,"bid":1102,"ask":1166,"last":646,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":1167,"implied_volatility":1167,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":39},"ANF   261009P00147000",12.8,0.4531,-0.874839,0.024075,-0.126108,0.038914,-0.024967,{"strike":1174,"call":1175,"put":1187,"callItm":75,"putItm":39,"isAtm":75},148,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":289,"last":1178,"change":1179,"changePercent":9,"volume":1180,"openInterest":1035,"open_interest":1035,"iv":1181,"implied_volatility":1181,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":75},"ANF   261009C00148000",0.2,1.12,-0.06,27,0.4761,0.116273,0.021754,-0.125815,0.036947,0.002943,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":1191,"change":251,"changePercent":9,"volume":251,"openInterest":572,"open_interest":572,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":39},"ANF   261009P00148000",11.3,13.7,10.8,0.442,-0.901658,0.020769,-0.103494,0.032743,-0.025832,{"strike":1199,"call":1200,"put":1208,"callItm":75,"putItm":39,"isAtm":75},149,{"contract_symbol":1201,"symbol":1201,"bid":123,"ask":999,"last":730,"change":251,"changePercent":9,"volume":251,"openInterest":695,"open_interest":695,"iv":1202,"implied_volatility":1202,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1207,"in_the_money":75},"ANF   261009C00149000",0.4653,0.092119,0.018801,-0.103835,0.031204,0.002337,{"contract_symbol":1209,"symbol":1209,"bid":627,"ask":1210,"last":671,"change":251,"changePercent":9,"volume":251,"openInterest":754,"open_interest":754,"iv":1211,"implied_volatility":1211,"delta":1212,"gamma":1213,"theta":1214,"vega":1215,"rho":1216,"in_the_money":39},"ANF   261009P00149000",14.7,0.422,-0.929239,0.016985,-0.077181,0.02557,-0.026719,{"strike":1218,"call":1219,"put":1230,"callItm":75,"putItm":39,"isAtm":75},150,{"contract_symbol":1220,"symbol":1220,"bid":251,"ask":128,"last":1221,"change":1222,"changePercent":9,"volume":1154,"openInterest":1223,"open_interest":1223,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":75},"ANF   261009C00150000",0.22,-0.35,86,0.4442,0.066472,0.015377,-0.077411,0.024366,0.001691,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1233,"last":1234,"change":251,"changePercent":9,"volume":251,"openInterest":547,"open_interest":547,"iv":1235,"implied_volatility":1235,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":39},"ANF   261009P00150000",12.9,15.6,15.2,0.4099,-0.948823,0.013573,-0.058164,0.019843,-0.027406,{"strike":1242,"call":1243,"put":1253,"callItm":75,"putItm":39,"isAtm":75},152.5,{"contract_symbol":1244,"symbol":1244,"bid":251,"ask":1245,"last":1246,"change":251,"changePercent":9,"volume":251,"openInterest":1247,"open_interest":1247,"iv":1211,"implied_volatility":1211,"delta":1248,"gamma":1249,"theta":1250,"vega":1251,"rho":1252,"in_the_money":75},"ANF   261009C00152500",0.55,0.56,30,0.030874,0.008743,-0.039715,0.01316,0.000789,{"contract_symbol":1254,"symbol":1254,"bid":1255,"ask":470,"last":1256,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":1258,"gamma":1259,"theta":1260,"vega":1261,"rho":1262,"in_the_money":39},"ANF   261009P00152500",15.5,9.05,0.4233,-0.96871,0.008813,-0.040283,0.013307,-0.028391,{"strike":1264,"call":1265,"put":1272,"callItm":75,"putItm":39,"isAtm":75},155,{"contract_symbol":1266,"symbol":1266,"bid":251,"ask":304,"last":704,"change":251,"changePercent":9,"volume":251,"openInterest":373,"open_interest":373,"iv":1211,"implied_volatility":1211,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":75},"ANF   261009C00155000",0.015911,0.004999,-0.022706,0.007524,0.000407,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":1275,"last":1276,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":1257,"implied_volatility":1257,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":39},"ANF   261009P00155000",17.5,20.7,10.1,-0.983815,0.005056,-0.023111,0.007635,-0.029255,{"strike":1283,"call":1284,"put":1294,"callItm":75,"putItm":39,"isAtm":75},157.5,{"contract_symbol":1285,"symbol":1285,"bid":251,"ask":123,"last":1286,"change":1287,"changePercent":9,"volume":473,"openInterest":1288,"open_interest":1288,"iv":1211,"implied_volatility":1211,"delta":1289,"gamma":1290,"theta":1291,"vega":1292,"rho":1293,"in_the_money":75},"ANF   261009C00157500",0.1,-0.15,50,0.007745,0.002673,-0.012143,0.004024,0.000199,{"contract_symbol":1295,"symbol":1295,"bid":473,"ask":1296,"last":671,"change":251,"changePercent":9,"volume":251,"openInterest":594,"open_interest":594,"iv":1257,"implied_volatility":1257,"delta":1297,"gamma":1298,"theta":1299,"vega":1300,"rho":1301,"in_the_money":39},"ANF   261009P00157500",23.5,-0.99209,0.002715,-0.012408,0.004099,-0.029945,{"strike":1303,"call":1304,"put":1310,"callItm":75,"putItm":39,"isAtm":75},160,{"contract_symbol":1305,"symbol":1305,"bid":251,"ask":680,"last":544,"change":251,"changePercent":9,"volume":251,"openInterest":744,"open_interest":744,"iv":1211,"implied_volatility":1211,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":318,"in_the_money":75},"ANF   261009C00160000",0.003568,0.001342,-0.006095,0.00202,{"contract_symbol":1311,"symbol":1311,"bid":369,"ask":1312,"last":1313,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":39},"ANF   261009P00160000",25.8,17.6,-0.99634,0.001368,-0.006254,0.002066,-0.030533,{"strike":1320,"call":1321,"put":1328,"callItm":75,"putItm":39,"isAtm":75},162.5,{"contract_symbol":1322,"symbol":1322,"bid":251,"ask":592,"last":544,"change":251,"changePercent":9,"volume":251,"openInterest":572,"open_interest":572,"iv":1211,"implied_volatility":1211,"delta":1323,"gamma":1324,"theta":1325,"vega":1326,"rho":1327,"in_the_money":75},"ANF   261009C00162500",0.001558,0.000634,-0.00288,0.000954,0.00004,{"contract_symbol":1329,"symbol":1329,"bid":66,"ask":1330,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":39},"ANF   261009P00162500",28.5,-0.998394,0.00065,-0.002969,0.000981,-0.031064,{"strike":1337,"call":1338,"put":1344,"callItm":75,"putItm":39,"isAtm":75},165,{"contract_symbol":1339,"symbol":1339,"bid":251,"ask":304,"last":123,"change":251,"changePercent":9,"volume":251,"openInterest":350,"open_interest":350,"iv":1211,"implied_volatility":1211,"delta":1340,"gamma":332,"theta":1341,"vega":1342,"rho":1343,"in_the_money":75},"ANF   261009C00165000",0.000647,-0.001285,0.000426,0.000017,{"contract_symbol":1345,"symbol":1345,"bid":348,"ask":1346,"last":1347,"change":251,"changePercent":9,"volume":251,"openInterest":350,"open_interest":350,"iv":1257,"implied_volatility":1257,"delta":1348,"gamma":1349,"theta":1350,"vega":1351,"rho":1352,"in_the_money":39},"ANF   261009P00165000",31,20.4,-0.99933,0.000291,-0.001331,0.00044,-0.031566,{"strike":1354,"call":1355,"put":1362,"callItm":75,"putItm":39,"isAtm":75},167.5,{"contract_symbol":1356,"symbol":1356,"bid":251,"ask":304,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1211,"implied_volatility":1211,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":75},"ANF   261009C00167500",0.000255,0.000119,-0.000543,0.00018,0.000007,{"contract_symbol":1363,"symbol":1363,"bid":1247,"ask":1364,"last":202,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":1365,"gamma":1366,"theta":1367,"vega":1368,"rho":1369,"in_the_money":39},"ANF   261009P00167500",33.1,-0.999734,0.000124,-0.000565,0.000187,-0.032055,{"strike":1371,"call":1372,"put":1379,"callItm":75,"putItm":39,"isAtm":75},170,{"contract_symbol":1373,"symbol":1373,"bid":251,"ask":304,"last":1286,"change":251,"changePercent":9,"volume":251,"openInterest":1374,"open_interest":1374,"iv":1211,"implied_volatility":1211,"delta":1375,"gamma":1376,"theta":1377,"vega":1378,"rho":306,"in_the_money":75},"ANF   261009C00170000",57,0.000096,0.000048,-0.000217,0.000072,{"contract_symbol":1380,"symbol":1380,"bid":330,"ask":1381,"last":1382,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":1383,"gamma":1384,"theta":1385,"vega":1386,"rho":1387,"in_the_money":39},"ANF   261009P00170000",35.6,37.5,-0.999899,0.00005,-0.000228,0.000075,-0.032538,{"strike":1389,"call":1390,"put":1397,"callItm":75,"putItm":39,"isAtm":75},172.5,{"contract_symbol":1391,"symbol":1391,"bid":251,"ask":277,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1211,"implied_volatility":1211,"delta":1392,"gamma":1393,"theta":1394,"vega":1395,"rho":1396,"in_the_money":75},"ANF   261009C00172500",0.000035,0.000018,-0.000083,0.000027,0.000001,{"contract_symbol":1398,"symbol":1398,"bid":202,"ask":1399,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":1400,"gamma":1401,"theta":1402,"vega":1403,"rho":1404,"in_the_money":39},"ANF   261009P00172500",38.1,-0.999964,0.000019,-0.000087,0.000029,-0.033018,{"strike":1406,"call":1407,"put":1413,"callItm":75,"putItm":39,"isAtm":75},175,{"contract_symbol":1408,"symbol":1408,"bid":251,"ask":277,"last":1409,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":1211,"implied_volatility":1211,"delta":1410,"gamma":1361,"theta":1411,"vega":1412,"rho":251,"in_the_money":75},"ANF   261009C00175000",1.94,0.000012,-0.00003,0.00001,{"contract_symbol":1414,"symbol":1414,"bid":1382,"ask":1415,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":1416,"gamma":1361,"theta":1417,"vega":1418,"rho":1419,"in_the_money":39},"ANF   261009P00175000",40.6,-0.999987,-0.000032,0.000011,-0.033497,{"strike":1421,"call":1422,"put":1426,"callItm":75,"putItm":39,"isAtm":75},180,{"contract_symbol":1423,"symbol":1423,"bid":251,"ask":277,"last":1424,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":1211,"implied_volatility":1211,"delta":1396,"gamma":1396,"theta":1425,"vega":1396,"rho":251,"in_the_money":75},"ANF   261009C00180000",0.28,-0.000003,{"contract_symbol":1427,"symbol":1427,"bid":1428,"ask":1429,"last":1430,"change":251,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":1431,"gamma":1396,"theta":1432,"vega":1396,"rho":1433,"in_the_money":39},"ANF   261009P00180000",42.3,45.6,33.5,-0.999999,-0.000004,-0.034455,{"strike":1435,"call":1436,"put":1439,"callItm":75,"putItm":39,"isAtm":75},185,{"contract_symbol":1437,"symbol":1437,"bid":251,"ask":1177,"last":1438,"change":251,"changePercent":9,"volume":251,"openInterest":46,"open_interest":46,"iv":1211,"implied_volatility":1211,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009C00185000",1.14,{"contract_symbol":1440,"symbol":1440,"bid":1441,"ask":1442,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":706,"gamma":251,"theta":251,"vega":251,"rho":1443,"in_the_money":39},"ANF   261009P00185000",47.5,50.6,-0.035412,{"strike":1445,"call":1446,"put":1448,"callItm":75,"putItm":39,"isAtm":75},190,{"contract_symbol":1447,"symbol":1447,"bid":251,"ask":304,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1211,"implied_volatility":1211,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009C00190000",{"contract_symbol":1449,"symbol":1449,"bid":1450,"ask":1451,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":706,"gamma":251,"theta":251,"vega":251,"rho":1452,"in_the_money":39},"ANF   261009P00190000",52.5,55.6,-0.036369,{"strike":1454,"call":1455,"put":1457,"callItm":75,"putItm":39,"isAtm":75},195,{"contract_symbol":1456,"symbol":1456,"bid":251,"ask":277,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1211,"implied_volatility":1211,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009C00195000",{"contract_symbol":1458,"symbol":1458,"bid":1459,"ask":1460,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":706,"gamma":251,"theta":251,"vega":251,"rho":1461,"in_the_money":39},"ANF   261009P00195000",57.5,60.8,-0.037326,{"strike":1463,"call":1464,"put":1466,"callItm":75,"putItm":39,"isAtm":75},200,{"contract_symbol":1465,"symbol":1465,"bid":251,"ask":753,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1211,"implied_volatility":1211,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009C00200000",{"contract_symbol":1467,"symbol":1467,"bid":1468,"ask":1469,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":706,"gamma":251,"theta":251,"vega":251,"rho":1470,"in_the_money":39},"ANF   261009P00200000",62.5,65.6,-0.038283,{"strike":1472,"call":1473,"put":1475,"callItm":75,"putItm":39,"isAtm":75},205,{"contract_symbol":1474,"symbol":1474,"bid":251,"ask":277,"last":571,"change":251,"changePercent":9,"volume":251,"openInterest":373,"open_interest":373,"iv":1211,"implied_volatility":1211,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009C00205000",{"contract_symbol":1476,"symbol":1476,"bid":1477,"ask":1478,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":706,"gamma":251,"theta":251,"vega":251,"rho":1479,"in_the_money":39},"ANF   261009P00205000",67.5,70.8,-0.03924,{"strike":1481,"call":1482,"put":1484,"callItm":75,"putItm":39,"isAtm":75},210,{"contract_symbol":1483,"symbol":1483,"bid":251,"ask":256,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1211,"implied_volatility":1211,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009C00210000",{"contract_symbol":1485,"symbol":1485,"bid":1486,"ask":1487,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":706,"gamma":251,"theta":251,"vega":251,"rho":1488,"in_the_money":39},"ANF   261009P00210000",72.5,75.6,-0.040197,{"strike":1490,"call":1491,"put":1493,"callItm":75,"putItm":39,"isAtm":75},215,{"contract_symbol":1492,"symbol":1492,"bid":251,"ask":614,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1211,"implied_volatility":1211,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009C00215000",{"contract_symbol":1494,"symbol":1494,"bid":1495,"ask":1496,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":706,"gamma":251,"theta":251,"vega":251,"rho":1497,"in_the_money":39},"ANF   261009P00215000",77.5,80.6,-0.041154,{"strike":1499,"call":1500,"put":1502,"callItm":75,"putItm":39,"isAtm":75},220,{"contract_symbol":1501,"symbol":1501,"bid":251,"ask":256,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1211,"implied_volatility":1211,"delta":251,"gamma":251,"theta":251,"vega":251,"rho":251,"in_the_money":75},"ANF   261009C00220000",{"contract_symbol":1503,"symbol":1503,"bid":1504,"ask":1505,"last":9,"change":9,"changePercent":9,"volume":251,"openInterest":251,"open_interest":251,"iv":1257,"implied_volatility":1257,"delta":706,"gamma":251,"theta":251,"vega":251,"rho":1506,"in_the_money":39},"ANF   261009P00220000",82.5,85.6,-0.042111,"2026-10-02T22:23:48.714985+00:00"]