[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AR":3,"homepage-market-summary":29,"stock-options-AR":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ANTERO RESOURCES CORPORATION","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Antero Resources is an exploration and production firm whose operations represent a pure play in the Marcellus Shale, located in northern West Virginia. The company started in 2002 as an E&P focused on the Barnett Shale (Fort Worth, Texas). Antero redefined itself in Appalachia's Marcellus Shale in 2005. In 2012, shortly before Antero's 2013 IPO, Antero Midstream Partners was formed to handle the company's rapidly growing gas volumes. In 2026, the firm narrowed its focus further by selling its Ohio Utica assets and using the proceeds to acquire additional Marcellus acreage from HG Energy. Just over half of its production and earning power is tied to natural gas, with the remainder mostly NGLs, where it holds a leading position, and some crude oil.","632","Denver, CO",{"close":15,"open":16,"high":17,"low":16,"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},34.08,33.6,34.455,34.03,0.05,0.15,4472571.093525,52009,34.1226,68.43,0.63999999,5298369.019927881,49.3,3264,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":230,"updated_at":863,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},116,1071,0.41,[184,185,190,194,198,202,206,210,214,218,222,226],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",21,"261023",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",28,"261030",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",35,"261106",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",42,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",49,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-01-15",105,"270115",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-02-19",140,"270219",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-05-21",231,"270521",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2028-01-21",476,"280121",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2029-01-19",840,"290119",[231,246,255,264,278,294,310,328,347,366,385,408,429,450,473,497,523,542,565,588,612,634,650,668,684,703,720,739,756,772,784,796,805,815,825,834,844,853],{"strike":232,"call":233,"put":240,"callItm":38,"putItm":74,"isAtm":74},20,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":45,"gamma":237,"theta":237,"vega":237,"rho":239,"in_the_money":38},"AR    261009C00020000",13.3,14.8,0,0.4087,0.003823,{"contract_symbol":241,"symbol":241,"bid":237,"ask":242,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":74},"AR    261009P00020000",0.45,0.13,2,0.4035,{"strike":247,"call":248,"put":253,"callItm":38,"putItm":74,"isAtm":74},24,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":45,"gamma":237,"theta":237,"vega":237,"rho":252,"in_the_money":38},"AR    261009C00024000",9.3,10.9,0.004587,{"contract_symbol":254,"symbol":254,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":74},"AR    261009P00024000",{"strike":65,"call":256,"put":262,"callItm":38,"putItm":74,"isAtm":74},{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":237,"changePercent":9,"volume":237,"openInterest":244,"open_interest":244,"iv":238,"implied_volatility":238,"delta":45,"gamma":237,"theta":237,"vega":237,"rho":261,"in_the_money":38},"AR    261009C00025000",8.5,9.7,10.8,0.004778,{"contract_symbol":263,"symbol":263,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":74},"AR    261009P00025000",{"strike":265,"call":266,"put":274,"callItm":38,"putItm":74,"isAtm":74},26,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":270,"gamma":271,"theta":272,"vega":237,"rho":273,"in_the_money":38},"AR    261009C00026000",7.3,9,0.999999,0.000002,-0.000001,0.004969,{"contract_symbol":275,"symbol":275,"bid":237,"ask":242,"last":276,"change":237,"changePercent":9,"volume":237,"openInterest":45,"open_interest":45,"iv":245,"implied_volatility":245,"delta":272,"gamma":277,"theta":237,"vega":237,"rho":237,"in_the_money":74},"AR    261009P00026000",0.19,0.000001,{"strike":279,"call":280,"put":289,"callItm":38,"putItm":74,"isAtm":74},27,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":38},"AR    261009C00027000",6.3,7.6,0.999983,0.000038,-0.00001,0.000003,0.00516,{"contract_symbol":290,"symbol":290,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":245,"implied_volatility":245,"delta":291,"gamma":292,"theta":293,"vega":287,"rho":237,"in_the_money":74},"AR    261009P00027000",-0.000013,0.000031,-0.000008,{"strike":196,"call":295,"put":304,"callItm":38,"putItm":74,"isAtm":74},{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":38},"AR    261009C00028000",5.3,6.6,0.999773,0.000444,-0.000118,0.00004,0.00535,{"contract_symbol":305,"symbol":305,"bid":237,"ask":19,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":245,"implied_volatility":245,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":272,"in_the_money":74},"AR    261009P00028000",-0.000193,0.000385,-0.0001,0.000034,{"strike":311,"call":312,"put":321,"callItm":38,"putItm":74,"isAtm":74},29,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":38},"AR    261009C00029000",4.4,5.6,0.998042,0.003229,-0.000858,0.000293,0.00553,{"contract_symbol":322,"symbol":322,"bid":237,"ask":19,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":245,"implied_volatility":245,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":74},"AR    261009P00029000",-0.001744,0.002944,-0.000762,0.000264,-0.000012,{"strike":329,"call":330,"put":339,"callItm":38,"putItm":74,"isAtm":74},30,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":38},"AR    261009C00030000",3.4,4.6,0.988842,0.015227,-0.004044,0.001382,0.00566,{"contract_symbol":340,"symbol":340,"bid":237,"ask":341,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":245,"implied_volatility":245,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":74},"AR    261009P00030000",0.5,-0.010348,0.014442,-0.00374,0.001294,-0.000069,{"strike":348,"call":349,"put":358,"callItm":38,"putItm":74,"isAtm":74},31,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":38},"AR    261009C00031000",2.4,3.6,0.955869,0.048456,-0.01287,0.004396,0.005631,{"contract_symbol":359,"symbol":359,"bid":237,"ask":360,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":245,"implied_volatility":245,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":74},"AR    261009P00031000",0.1,-0.042197,0.047331,-0.012255,0.00424,-0.000281,{"strike":367,"call":368,"put":376,"callItm":38,"putItm":74,"isAtm":74},31.5,{"contract_symbol":369,"symbol":369,"bid":244,"ask":370,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":38},"AR    261009C00031500",3.2,0.92241,0.075434,-0.020035,0.006844,0.005502,{"contract_symbol":377,"symbol":377,"bid":237,"ask":378,"last":20,"change":237,"changePercent":9,"volume":237,"openInterest":379,"open_interest":379,"iv":245,"implied_volatility":245,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":74},"AR    261009P00031500",0.2,10,-0.075082,0.074513,-0.019293,0.006675,-0.000502,{"strike":386,"call":387,"put":399,"callItm":38,"putItm":74,"isAtm":38},32,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":237,"changePercent":9,"volume":237,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":38},"AR    261009C00032000",1.65,2.6,4,5,0.4146,0.870222,0.108177,-0.02956,0.009955,0.005246,{"contract_symbol":400,"symbol":400,"bid":237,"ask":20,"last":19,"change":401,"changePercent":9,"volume":177,"openInterest":379,"open_interest":379,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":74},"AR    261009P00032000",-0.1,0.3749,-0.107301,0.104574,-0.023367,0.008702,-0.000717,{"strike":409,"call":410,"put":420,"callItm":38,"putItm":74,"isAtm":38},32.5,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":38},"AR    261009C00032500",1.4,2.1,0.4218,0.800421,0.140679,-0.039804,0.013174,0.004868,{"contract_symbol":421,"symbol":421,"bid":19,"ask":378,"last":360,"change":422,"changePercent":9,"volume":379,"openInterest":379,"open_interest":379,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":74},"AR    261009P00032500",-0.15,0.3431,-0.152776,0.146018,-0.027324,0.01112,-0.00102,{"strike":430,"call":431,"put":440,"callItm":38,"putItm":74,"isAtm":38},33,{"contract_symbol":432,"symbol":432,"bid":433,"ask":389,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":38},"AR    261009C00033000",1.1,0.4085,0.725221,0.173286,-0.045982,0.015715,0.004453,{"contract_symbol":441,"symbol":441,"bid":20,"ask":442,"last":378,"change":443,"changePercent":9,"volume":45,"openInterest":188,"open_interest":188,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":74},"AR    261009P00033000",0.3,-0.2,0.3304,-0.233344,0.196644,-0.034128,0.014422,-0.001561,{"strike":451,"call":452,"put":463,"callItm":38,"putItm":74,"isAtm":38},33.5,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":237,"changePercent":9,"volume":237,"openInterest":386,"open_interest":386,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":38},"AR    261009C00033500",0.8,1.3,0.95,0.3728,0.640149,0.212989,-0.047054,0.017624,0.003974,{"contract_symbol":464,"symbol":464,"bid":122,"ask":242,"last":242,"change":465,"changePercent":9,"volume":391,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":74},"AR    261009P00033500",-0.22,69,0.3202,-0.340938,0.243136,-0.039633,0.017282,-0.002288,{"strike":474,"call":475,"put":485,"callItm":38,"putItm":74,"isAtm":38},34,{"contract_symbol":476,"symbol":476,"bid":341,"ask":477,"last":478,"change":237,"changePercent":9,"volume":237,"openInterest":466,"open_interest":466,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":38},"AR    261009C00034000",0.75,0.68,0.3192,0.530022,0.264545,-0.042847,0.018743,0.00333,{"contract_symbol":486,"symbol":486,"bid":242,"ask":454,"last":487,"change":488,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":74},"AR    261009P00034000",0.56,-0.14,12,39,0.3413,-0.470744,0.247417,-0.045826,0.018746,-0.003181,{"strike":498,"call":499,"put":511,"callItm":74,"putItm":38,"isAtm":38},34.5,{"contract_symbol":500,"symbol":500,"bid":127,"ask":501,"last":341,"change":502,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":74},"AR    261009C00034500",0.55,-0.05,6,71,0.3513,0.409854,0.234853,-0.046081,0.018314,0.002579,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":237,"changePercent":9,"volume":237,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":38},"AR    261009P00034500",0.6,1.05,1.39,51,0.3317,-0.596462,0.247794,-0.04334,0.018244,-0.004049,{"strike":200,"call":524,"put":532,"callItm":74,"putItm":38,"isAtm":38},{"contract_symbol":525,"symbol":525,"bid":378,"ask":127,"last":127,"change":19,"changePercent":9,"volume":232,"openInterest":516,"open_interest":516,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":74},"AR    261009C00035000",0.3667,0.308528,0.20375,-0.043571,0.016588,0.001946,{"contract_symbol":533,"symbol":533,"bid":45,"ask":412,"last":534,"change":237,"changePercent":9,"volume":237,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":38},"AR    261009P00035000",1.7,92,0.3203,-0.718831,0.223499,-0.036461,0.015892,-0.004907,{"strike":543,"call":544,"put":554,"callItm":74,"putItm":38,"isAtm":38},35.5,{"contract_symbol":545,"symbol":545,"bid":360,"ask":152,"last":442,"change":546,"changePercent":9,"volume":503,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":74},"AR    261009C00035500",-0.02,64,0.3678,0.218454,0.17018,-0.036601,0.013894,0.001383,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":237,"changePercent":9,"volume":237,"openInterest":391,"open_interest":391,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":38},"AR    261009P00035500",1.25,1.9,0.77,0.3139,-0.820952,0.176837,-0.027703,0.012322,-0.005646,{"strike":566,"call":567,"put":578,"callItm":74,"putItm":38,"isAtm":38},36,{"contract_symbol":568,"symbol":568,"bid":19,"ask":378,"last":20,"change":569,"changePercent":9,"volume":570,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":74},"AR    261009C00036000",0.02,47,173,0.3802,0.154726,0.132859,-0.030539,0.011214,0.000981,{"contract_symbol":579,"symbol":579,"bid":389,"ask":580,"last":66,"change":237,"changePercent":9,"volume":237,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":38},"AR    261009P00036000",2.25,23,0.2888,-0.911925,0.117433,-0.015574,0.007529,-0.006317,{"strike":589,"call":590,"put":602,"callItm":74,"putItm":38,"isAtm":38},36.5,{"contract_symbol":591,"symbol":591,"bid":237,"ask":20,"last":592,"change":593,"changePercent":9,"volume":594,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":74},"AR    261009C00036500",0.08,-0.42,3,19,0.4095,0.118319,0.102652,-0.02737,0.009332,0.00075,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":455,"change":237,"changePercent":9,"volume":237,"openInterest":45,"open_interest":45,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":38},"AR    261009P00036500",2.05,2.85,0.2917,-0.953587,0.070692,-0.009567,0.004578,-0.006679,{"strike":613,"call":614,"put":623,"callItm":74,"putItm":38,"isAtm":74},37,{"contract_symbol":615,"symbol":615,"bid":237,"ask":20,"last":616,"change":237,"changePercent":9,"volume":237,"openInterest":489,"open_interest":489,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":74},"AR    261009C00037000",0.62,0.4358,0.091049,0.079771,-0.024089,0.007717,0.000577,{"contract_symbol":624,"symbol":624,"bid":625,"ask":370,"last":626,"change":237,"changePercent":9,"volume":237,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":38},"AR    261009P00037000",2.5,3.1,38,0.3006,-0.974861,0.041464,-0.005956,0.002767,-0.006911,{"strike":635,"call":636,"put":643,"callItm":74,"putItm":38,"isAtm":74},37.5,{"contract_symbol":637,"symbol":637,"bid":237,"ask":442,"last":360,"change":237,"changePercent":9,"volume":237,"openInterest":489,"open_interest":489,"iv":617,"implied_volatility":617,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":74},"AR    261009C00037500",0.059722,0.057804,-0.017455,0.005592,0.000379,{"contract_symbol":644,"symbol":644,"bid":594,"ask":391,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":38},"AR    261009P00037500",-0.988715,0.020911,-0.003004,0.001395,-0.007095,{"strike":627,"call":651,"put":658,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":652,"symbol":652,"bid":237,"ask":360,"last":341,"change":237,"changePercent":9,"volume":237,"openInterest":503,"open_interest":503,"iv":617,"implied_volatility":617,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":74},"AR    261009C00038000",0.037788,0.040068,-0.012099,0.003876,0.00024,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":237,"changePercent":9,"volume":237,"openInterest":489,"open_interest":489,"iv":628,"implied_volatility":628,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":38},"AR    261009P00038000",3.5,4.3,3.36,-0.99533,0.009607,-0.00138,0.000641,-0.007233,{"strike":669,"call":670,"put":677,"callItm":74,"putItm":38,"isAtm":74},38.5,{"contract_symbol":671,"symbol":671,"bid":237,"ask":19,"last":19,"change":237,"changePercent":9,"volume":237,"openInterest":379,"open_interest":379,"iv":617,"implied_volatility":617,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":74},"AR    261009C00038500",0.02308,0.026616,-0.008037,0.002575,0.000147,{"contract_symbol":678,"symbol":678,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":38},"AR    261009P00038500",-0.998216,0.004036,-0.00058,0.000269,-0.007347,{"strike":490,"call":685,"put":694,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":686,"symbol":686,"bid":237,"ask":19,"last":687,"change":237,"changePercent":9,"volume":237,"openInterest":688,"open_interest":688,"iv":617,"implied_volatility":617,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":74},"AR    261009C00039000",0.14,108,0.013619,0.016972,-0.005125,0.001642,0.000087,{"contract_symbol":695,"symbol":695,"bid":314,"ask":696,"last":697,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":38},"AR    261009P00039000",5.4,1.17,-0.999369,0.001556,-0.000224,0.000104,-0.00745,{"strike":704,"call":705,"put":712,"callItm":74,"putItm":38,"isAtm":74},39.5,{"contract_symbol":706,"symbol":706,"bid":237,"ask":360,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":617,"implied_volatility":617,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":74},"AR    261009C00039500",0.00777,0.010405,-0.003142,0.001007,0.00005,{"contract_symbol":713,"symbol":713,"bid":392,"ask":714,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":38},"AR    261009P00039500",5.9,-0.999793,0.000552,-0.000079,0.000037,-0.007548,{"strike":721,"call":722,"put":730,"callItm":74,"putItm":38,"isAtm":74},40,{"contract_symbol":723,"symbol":723,"bid":237,"ask":19,"last":569,"change":237,"changePercent":9,"volume":237,"openInterest":724,"open_interest":724,"iv":617,"implied_volatility":617,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":74},"AR    261009C00040000",16,0.004291,0.006143,-0.001855,0.000594,0.000027,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":38},"AR    261009P00040000",5.5,6.4,-0.999937,0.000181,-0.000026,0.000012,-0.007645,{"strike":740,"call":741,"put":748,"callItm":74,"putItm":38,"isAtm":74},40.5,{"contract_symbol":742,"symbol":742,"bid":237,"ask":242,"last":19,"change":237,"changePercent":9,"volume":237,"openInterest":391,"open_interest":391,"iv":617,"implied_volatility":617,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":74},"AR    261009C00040500",0.002295,0.003498,-0.001056,0.000338,0.000015,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":752,"gamma":753,"theta":293,"vega":754,"rho":755,"in_the_money":38},"AR    261009P00040500",5.8,6.9,-0.999982,0.000055,0.000004,-0.007741,{"strike":757,"call":758,"put":765,"callItm":74,"putItm":38,"isAtm":74},41,{"contract_symbol":759,"symbol":759,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":617,"implied_volatility":617,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":74},"AR    261009C00041000",0.00119,0.001924,-0.000581,0.000186,0.000008,{"contract_symbol":766,"symbol":766,"bid":282,"ask":767,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":768,"gamma":769,"theta":770,"vega":277,"rho":771,"in_the_money":38},"AR    261009P00041000",7.5,-0.999995,0.000016,-0.000002,-0.007836,{"strike":204,"call":773,"put":778,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":774,"symbol":774,"bid":237,"ask":242,"last":242,"change":237,"changePercent":9,"volume":237,"openInterest":329,"open_interest":329,"iv":617,"implied_volatility":617,"delta":319,"gamma":775,"theta":776,"vega":777,"rho":271,"in_the_money":74},"AR    261009C00042000",0.000527,-0.000159,0.000051,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":782,"gamma":277,"theta":237,"vega":237,"rho":783,"in_the_money":38},"AR    261009P00042000",7.4,8.6,-1,-0.008027,{"strike":785,"call":786,"put":791,"callItm":74,"putItm":38,"isAtm":74},43,{"contract_symbol":787,"symbol":787,"bid":237,"ask":242,"last":569,"change":237,"changePercent":9,"volume":237,"openInterest":45,"open_interest":45,"iv":617,"implied_volatility":617,"delta":788,"gamma":789,"theta":790,"vega":737,"rho":237,"in_the_money":74},"AR    261009C00043000",0.000064,0.000127,-0.000038,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":782,"gamma":237,"theta":237,"vega":237,"rho":795,"in_the_money":38},"AR    261009P00043000",8.3,9.6,-0.008219,{"strike":797,"call":798,"put":801,"callItm":74,"putItm":38,"isAtm":74},44,{"contract_symbol":799,"symbol":799,"bid":237,"ask":242,"last":341,"change":237,"changePercent":9,"volume":237,"openInterest":379,"open_interest":379,"iv":617,"implied_volatility":617,"delta":800,"gamma":729,"theta":293,"vega":287,"rho":237,"in_the_money":74},"AR    261009C00044000",0.000013,{"contract_symbol":802,"symbol":802,"bid":250,"ask":803,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":782,"gamma":237,"theta":237,"vega":237,"rho":804,"in_the_money":38},"AR    261009P00044000",10.6,-0.00841,{"strike":806,"call":807,"put":810,"callItm":74,"putItm":38,"isAtm":74},45,{"contract_symbol":808,"symbol":808,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":617,"implied_volatility":617,"delta":271,"gamma":809,"theta":770,"vega":277,"rho":237,"in_the_money":74},"AR    261009C00045000",0.000005,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":782,"gamma":237,"theta":237,"vega":237,"rho":814,"in_the_money":38},"AR    261009P00045000",10.2,11.7,-0.008601,{"strike":816,"call":817,"put":819,"callItm":74,"putItm":38,"isAtm":74},46,{"contract_symbol":818,"symbol":818,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":617,"implied_volatility":617,"delta":237,"gamma":277,"theta":237,"vega":237,"rho":237,"in_the_money":74},"AR    261009C00046000",{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":782,"gamma":237,"theta":237,"vega":237,"rho":824,"in_the_money":38},"AR    261009P00046000",11.3,12.6,12.49,-0.008792,{"strike":570,"call":826,"put":828,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":827,"symbol":827,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":617,"implied_volatility":617,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":74},"AR    261009C00047000",{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":782,"gamma":237,"theta":237,"vega":237,"rho":833,"in_the_money":38},"AR    261009P00047000",12.4,13.5,13.46,-0.008983,{"strike":835,"call":836,"put":838,"callItm":74,"putItm":38,"isAtm":74},48,{"contract_symbol":837,"symbol":837,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":617,"implied_volatility":617,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":74},"AR    261009C00048000",{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":782,"gamma":237,"theta":237,"vega":237,"rho":843,"in_the_money":38},"AR    261009P00048000",13.2,14.5,14.52,-0.009174,{"strike":208,"call":845,"put":847,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":846,"symbol":846,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":617,"implied_volatility":617,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":74},"AR    261009C00049000",{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":782,"gamma":237,"theta":237,"vega":237,"rho":852,"in_the_money":38},"AR    261009P00049000",14.2,15.7,15.23,-0.009365,{"strike":854,"call":855,"put":857,"callItm":74,"putItm":38,"isAtm":74},50,{"contract_symbol":856,"symbol":856,"bid":237,"ask":242,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":617,"implied_volatility":617,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":74},"AR    261009C00050000",{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":861,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":628,"implied_volatility":628,"delta":782,"gamma":237,"theta":237,"vega":237,"rho":862,"in_the_money":38},"AR    261009P00050000",15.4,16.5,16.24,-0.009556,"2026-10-02T23:59:28.418383+00:00"]