[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARE":3,"homepage-market-summary":30,"stock-options-ARE":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alexandria Real Estate Equities, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Alexandria Real Estate Equities Inc is an urban office real estate investment trust (REIT). It is engaged in the business of providing space for lease to life science, agtech, and technology tenants. The company has established a market presence in key locations, including Greater Boston, the San Francisco Bay Area, New York City, San Diego, Seattle, Maryland, and Research Triangle, Texas, and Canada. The Company is a life science real estate investment trust focused on developing, redeveloping, and operating properties that provide space for lease to tenants in the life science industry.","514","Pasadena, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.37,47.31,48.22,47,47.03,0.34,0.72,2061751.855688,26119,47.5768,224.95,20.625,569068.7103146206,13.1,7383,{"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":207,"updated_at":849,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},165,18883,0.26,[186,187,191,195,199,203],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",196,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2028-01-21",476,"280121",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2029-01-19",840,"290119",[208,227,244,262,281,304,325,345,368,392,420,448,475,500,523,546,568,591,613,633,653,670,686,701,718,729,743,754,764,773,783,793,802,811,820,831,840],{"strike":209,"call":210,"put":221,"callItm":39,"putItm":75,"isAtm":75},22.5,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":39},"ARE   261016C00022500",22.9,27,0,1.0671,0.999877,0.000048,-0.00017,0.000045,0.008627,{"contract_symbol":222,"symbol":222,"bid":214,"ask":223,"last":224,"change":214,"changePercent":9,"volume":214,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":75},"ARE   261016P00022500",0.05,0.47,100,0.6963,{"strike":66,"call":228,"put":237,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":39},"ARE   261016C00025000",20.4,24.6,0.999218,0.000271,-0.000949,0.000249,0.009573,{"contract_symbol":238,"symbol":238,"bid":214,"ask":239,"last":240,"change":214,"changePercent":9,"volume":214,"openInterest":241,"open_interest":241,"iv":226,"implied_volatility":226,"delta":242,"gamma":243,"theta":242,"vega":214,"rho":214,"in_the_money":75},"ARE   261016P00025000",0.95,0.18,21,-0.000001,0.000001,{"strike":245,"call":246,"put":255,"callItm":39,"putItm":75,"isAtm":75},27.5,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":39},"ARE   261016C00027500",17.9,22.1,0.996601,0.001034,-0.003617,0.00095,0.010481,{"contract_symbol":256,"symbol":256,"bid":214,"ask":257,"last":223,"change":214,"changePercent":9,"volume":214,"openInterest":258,"open_interest":258,"iv":226,"implied_volatility":226,"delta":259,"gamma":260,"theta":259,"vega":261,"rho":214,"in_the_money":75},"ARE   261016P00027500",0.75,138,-0.000025,0.000017,0.00001,{"strike":263,"call":264,"put":273,"callItm":39,"putItm":75,"isAtm":75},30,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":39},"ARE   261016C00030000",16,19.5,0.988996,0.002926,-0.010237,0.002688,0.011291,{"contract_symbol":274,"symbol":274,"bid":214,"ask":257,"last":223,"change":214,"changePercent":9,"volume":214,"openInterest":275,"open_interest":275,"iv":226,"implied_volatility":226,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":75},"ARE   261016P00030000",281,-0.000316,0.00018,-0.000267,0.000108,-0.000006,{"strike":282,"call":283,"put":293,"callItm":39,"putItm":75,"isAtm":75},32.5,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":39},"ARE   261016C00032500",13.8,16.4,11.2,0.971754,0.006538,-0.022869,0.006004,0.011907,{"contract_symbol":294,"symbol":294,"bid":214,"ask":295,"last":223,"change":296,"changePercent":9,"volume":297,"openInterest":298,"open_interest":298,"iv":226,"implied_volatility":226,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":75},"ARE   261016P00032500",0.1,-0.15,2,228,-0.002321,0.001123,-0.001673,0.000673,-0.000044,{"strike":305,"call":306,"put":316,"callItm":39,"putItm":75,"isAtm":75},35,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":39},"ARE   261016C00035000",11,14.1,13.6,0.939743,0.012073,-0.042234,0.011088,0.012222,{"contract_symbol":317,"symbol":317,"bid":214,"ask":123,"last":318,"change":214,"changePercent":9,"volume":214,"openInterest":319,"open_interest":319,"iv":226,"implied_volatility":226,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":75},"ARE   261016P00035000",0.04,142,-0.011085,0.004513,-0.006723,0.002705,-0.000211,{"strike":326,"call":327,"put":337,"callItm":39,"putItm":75,"isAtm":75},37.5,{"contract_symbol":328,"symbol":328,"bid":329,"ask":308,"last":330,"change":214,"changePercent":9,"volume":214,"openInterest":331,"open_interest":331,"iv":215,"implied_volatility":215,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":39},"ARE   261016C00037500",9.4,10.07,37,0.889239,0.019088,-0.066772,0.01753,0.012147,{"contract_symbol":338,"symbol":338,"bid":214,"ask":128,"last":295,"change":214,"changePercent":9,"volume":214,"openInterest":339,"open_interest":339,"iv":226,"implied_volatility":226,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":75},"ARE   261016P00037500",524,-0.037415,0.012633,-0.018817,0.007571,-0.000719,{"strike":346,"call":347,"put":358,"callItm":39,"putItm":75,"isAtm":75},40,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":214,"changePercent":9,"volume":214,"openInterest":297,"open_interest":297,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":39},"ARE   261016C00040000",6.5,8.8,8.3,0.8679,0.859923,0.027656,-0.063985,0.020656,0.012558,{"contract_symbol":359,"symbol":359,"bid":214,"ask":123,"last":295,"change":360,"changePercent":9,"volume":297,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":75},"ARE   261016P00040000",-0.1,660,0.5789,-0.060767,0.022404,-0.023062,0.011161,-0.00116,{"strike":369,"call":370,"put":381,"callItm":39,"putItm":75,"isAtm":75},42.5,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":214,"changePercent":9,"volume":214,"openInterest":46,"open_interest":46,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":39},"ARE   261016C00042500",4.1,6.2,4.57,0.6646,0.815566,0.043213,-0.058629,0.024716,0.012696,{"contract_symbol":382,"symbol":382,"bid":295,"ask":153,"last":184,"change":383,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":75},"ARE   261016P00042500",-0.09,3,589,0.4678,-0.109346,0.043146,-0.029001,0.01737,-0.002078,{"strike":393,"call":394,"put":407,"callItm":39,"putItm":75,"isAtm":39},45,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":397,"change":398,"changePercent":9,"volume":399,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":39},"ARE   261016C00045000",2.9,3.8,0.15,20,146,0.5174,0.711316,0.071167,-0.058516,0.031688,0.011663,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":412,"changePercent":9,"volume":308,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":75},"ARE   261016P00045000",0.45,0.85,0.52,-0.53,1019,0.4409,-0.261848,0.0796,-0.047523,0.030201,-0.005017,{"strike":421,"call":422,"put":434,"callItm":75,"putItm":39,"isAtm":39},47.5,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":133,"changePercent":9,"volume":46,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":75},"ARE   261016C00047500",1.4,2.3,1.88,114,0.5045,0.508643,0.085215,-0.066632,0.037001,0.008549,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":439,"changePercent":9,"volume":440,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":39},"ARE   261016P00047500",1.3,1.95,1.5,-1.02,7,774,0.4335,-0.495947,0.099206,-0.057256,0.037008,-0.009652,{"strike":449,"call":450,"put":462,"callItm":75,"putItm":39,"isAtm":75},50,{"contract_symbol":451,"symbol":451,"bid":180,"ask":452,"last":453,"change":295,"changePercent":9,"volume":454,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":75},"ARE   261016C00050000",0.8,0.7,79,646,0.4374,0.278265,0.082713,-0.048604,0.031134,0.004799,{"contract_symbol":463,"symbol":463,"bid":464,"ask":397,"last":465,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":39},"ARE   261016P00050000",2.5,3.2,-1.3,8,1832,0.4137,-0.734493,0.085433,-0.04491,0.030416,-0.014581,{"strike":476,"call":477,"put":487,"callItm":75,"putItm":39,"isAtm":75},52.5,{"contract_symbol":478,"symbol":478,"bid":398,"ask":409,"last":153,"change":295,"changePercent":9,"volume":479,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":75},"ARE   261016C00052500",10,1009,0.4656,0.139619,0.051433,-0.034253,0.02061,0.002423,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":492,"changePercent":9,"volume":46,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":39},"ARE   261016P00052500",4.7,5.7,4.85,-1.25,237,0.3813,-0.909846,0.045972,-0.020527,0.015084,-0.018553,{"strike":501,"call":502,"put":512,"callItm":75,"putItm":39,"isAtm":75},55,{"contract_symbol":503,"symbol":503,"bid":398,"ask":504,"last":398,"change":318,"changePercent":9,"volume":308,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":75},"ARE   261016C00055000",0.2,1989,0.5252,0.080673,0.030707,-0.026018,0.013879,0.0014,{"contract_symbol":513,"symbol":513,"bid":349,"ask":514,"last":515,"change":214,"changePercent":9,"volume":214,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"ARE   261016P00055000",8.2,7.42,96,0.3447,-0.985326,0.011622,-0.004241,0.003447,-0.020834,{"strike":524,"call":525,"put":535,"callItm":75,"putItm":39,"isAtm":75},57.5,{"contract_symbol":526,"symbol":526,"bid":223,"ask":398,"last":295,"change":527,"changePercent":9,"volume":384,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":75},"ARE   261016C00057500",0.01,894,0.5713,0.046845,0.018472,-0.018518,0.009082,0.000813,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":214,"changePercent":9,"volume":214,"openInterest":213,"open_interest":213,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":39},"ARE   261016P00057500",9.2,10.7,9.81,0.2811,-0.999761,0.000344,-0.000083,0.000083,-0.022049,{"strike":547,"call":548,"put":558,"callItm":75,"putItm":39,"isAtm":75},60,{"contract_symbol":549,"symbol":549,"bid":223,"ask":123,"last":550,"change":214,"changePercent":9,"volume":440,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":75},"ARE   261016C00060000",0.08,738,0.6173,0.029079,0.011577,-0.013553,0.006151,0.000505,{"contract_symbol":559,"symbol":559,"bid":538,"ask":310,"last":560,"change":214,"changePercent":9,"volume":214,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":39},"ARE   261016P00060000",12.6,2630,0.335,-0.999822,0.000219,-0.000075,0.000063,-0.023009,{"strike":569,"call":570,"put":579,"callItm":75,"putItm":39,"isAtm":75},62.5,{"contract_symbol":571,"symbol":571,"bid":214,"ask":123,"last":550,"change":214,"changePercent":9,"volume":214,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":75},"ARE   261016C00062500",1603,0.6507,0.017378,0.007116,-0.009257,0.003985,0.000302,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":214,"changePercent":9,"volume":214,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":39},"ARE   261016P00062500",13.7,16.1,9.7,89,0.385,-0.999863,0.000149,-0.000068,0.000049,-0.023969,{"strike":592,"call":593,"put":602,"callItm":75,"putItm":39,"isAtm":75},65,{"contract_symbol":594,"symbol":594,"bid":214,"ask":223,"last":223,"change":214,"changePercent":9,"volume":214,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":75},"ARE   261016C00065000",791,0.7142,0.014185,0.005447,-0.008536,0.003348,0.000246,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":39},"ARE   261016P00065000",15.5,19.4,17.14,0.4317,-0.999892,0.000106,-0.000061,0.000039,-0.024928,{"strike":614,"call":615,"put":623,"callItm":75,"putItm":39,"isAtm":75},67.5,{"contract_symbol":616,"symbol":616,"bid":214,"ask":504,"last":504,"change":214,"changePercent":9,"volume":214,"openInterest":617,"open_interest":617,"iv":596,"implied_volatility":596,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":75},"ARE   261016C00067500",118,0.006909,0.002907,-0.004556,0.001787,0.00012,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":214,"changePercent":9,"volume":214,"openInterest":46,"open_interest":46,"iv":607,"implied_volatility":607,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":39},"ARE   261016P00067500",18,22.2,14.82,-0.999983,0.000018,-0.000011,0.000007,-0.025888,{"strike":634,"call":635,"put":643,"callItm":75,"putItm":39,"isAtm":75},70,{"contract_symbol":636,"symbol":636,"bid":214,"ask":257,"last":223,"change":214,"changePercent":9,"volume":214,"openInterest":637,"open_interest":637,"iv":596,"implied_volatility":596,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":75},"ARE   261016C00070000",78,0.003245,0.001482,-0.002322,0.000911,0.000057,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":214,"changePercent":9,"volume":214,"openInterest":648,"open_interest":648,"iv":607,"implied_volatility":607,"delta":649,"gamma":650,"theta":651,"vega":243,"rho":652,"in_the_money":39},"ARE   261016P00070000",20.5,24.5,21.8,9,-0.999998,0.000003,-0.000002,-0.026847,{"strike":654,"call":655,"put":663,"callItm":75,"putItm":39,"isAtm":75},72.5,{"contract_symbol":656,"symbol":656,"bid":214,"ask":257,"last":223,"change":214,"changePercent":9,"volume":214,"openInterest":657,"open_interest":657,"iv":596,"implied_volatility":596,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":75},"ARE   261016C00072500",26,0.001475,0.000725,-0.001137,0.000446,0.000026,{"contract_symbol":664,"symbol":664,"bid":665,"ask":213,"last":666,"change":214,"changePercent":9,"volume":214,"openInterest":667,"open_interest":667,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":669,"in_the_money":39},"ARE   261016P00072500",23,17.2,4,-1,-0.027806,{"strike":671,"call":672,"put":680,"callItm":75,"putItm":39,"isAtm":75},75,{"contract_symbol":673,"symbol":673,"bid":214,"ask":257,"last":223,"change":214,"changePercent":9,"volume":214,"openInterest":674,"open_interest":674,"iv":596,"implied_volatility":596,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":75},"ARE   261016C00075000",124,0.000652,0.000343,-0.000537,0.000211,0.000011,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":685,"in_the_money":39},"ARE   261016P00075000",25.5,29.5,27.1,-0.028765,{"strike":687,"call":688,"put":696,"callItm":75,"putItm":39,"isAtm":75},77.5,{"contract_symbol":689,"symbol":689,"bid":214,"ask":257,"last":504,"change":214,"changePercent":9,"volume":214,"openInterest":690,"open_interest":690,"iv":596,"implied_volatility":596,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":75},"ARE   261016C00077500",28,0.000281,0.000157,-0.000246,0.000096,0.000005,{"contract_symbol":697,"symbol":697,"bid":690,"ask":698,"last":699,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":700,"in_the_money":39},"ARE   261016P00077500",32,26.2,-0.029724,{"strike":702,"call":703,"put":712,"callItm":75,"putItm":39,"isAtm":75},80,{"contract_symbol":704,"symbol":704,"bid":214,"ask":705,"last":706,"change":214,"changePercent":9,"volume":214,"openInterest":189,"open_interest":189,"iv":596,"implied_volatility":596,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":75},"ARE   261016C00080000",1.1,0.03,0.000118,0.00007,-0.000109,0.000043,0.000002,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":214,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":717,"in_the_money":39},"ARE   261016P00080000",30.5,34.5,36.5,-0.030683,{"strike":719,"call":720,"put":725,"callItm":75,"putItm":39,"isAtm":75},82.5,{"contract_symbol":721,"symbol":721,"bid":214,"ask":257,"last":295,"change":214,"changePercent":9,"volume":214,"openInterest":263,"open_interest":263,"iv":596,"implied_volatility":596,"delta":589,"gamma":722,"theta":723,"vega":724,"rho":243,"in_the_money":75},"ARE   261016C00082500",0.00003,-0.000048,0.000019,{"contract_symbol":726,"symbol":726,"bid":727,"ask":331,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":728,"in_the_money":39},"ARE   261016P00082500",33,-0.031642,{"strike":730,"call":731,"put":738,"callItm":75,"putItm":39,"isAtm":75},85,{"contract_symbol":732,"symbol":732,"bid":214,"ask":257,"last":223,"change":214,"changePercent":9,"volume":214,"openInterest":733,"open_interest":733,"iv":596,"implied_volatility":596,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":214,"in_the_money":75},"ARE   261016C00085000",39,0.00002,0.000013,-0.00002,0.000008,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":742,"in_the_money":39},"ARE   261016P00085000",35.5,39.5,-0.032601,{"strike":744,"call":745,"put":749,"callItm":75,"putItm":39,"isAtm":75},87.5,{"contract_symbol":746,"symbol":746,"bid":214,"ask":257,"last":747,"change":214,"changePercent":9,"volume":214,"openInterest":308,"open_interest":308,"iv":596,"implied_volatility":596,"delta":737,"gamma":695,"theta":748,"vega":650,"rho":214,"in_the_money":75},"ARE   261016C00087500",0.42,-0.000008,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":753,"in_the_money":39},"ARE   261016P00087500",38,42,-0.033559,{"strike":755,"call":756,"put":759,"callItm":75,"putItm":39,"isAtm":75},90,{"contract_symbol":757,"symbol":757,"bid":214,"ask":437,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":331,"open_interest":331,"iv":596,"implied_volatility":596,"delta":650,"gamma":711,"theta":758,"vega":243,"rho":214,"in_the_money":75},"ARE   261016C00090000",-0.000003,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":763,"in_the_money":39},"ARE   261016P00090000",40.5,44.5,-0.034518,{"strike":765,"call":766,"put":769,"callItm":75,"putItm":39,"isAtm":75},92.5,{"contract_symbol":767,"symbol":767,"bid":214,"ask":768,"last":398,"change":214,"changePercent":9,"volume":214,"openInterest":592,"open_interest":592,"iv":596,"implied_volatility":596,"delta":243,"gamma":243,"theta":242,"vega":243,"rho":214,"in_the_money":75},"ARE   261016C00092500",2.15,{"contract_symbol":770,"symbol":770,"bid":771,"ask":18,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":772,"in_the_money":39},"ARE   261016P00092500",43,-0.035477,{"strike":774,"call":775,"put":778,"callItm":75,"putItm":39,"isAtm":75},95,{"contract_symbol":776,"symbol":776,"bid":214,"ask":768,"last":223,"change":214,"changePercent":9,"volume":214,"openInterest":777,"open_interest":777,"iv":596,"implied_volatility":596,"delta":214,"gamma":214,"theta":242,"vega":214,"rho":214,"in_the_money":75},"ARE   261016C00095000",137,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":782,"in_the_money":39},"ARE   261016P00095000",45.5,49.5,-0.036436,{"strike":225,"call":784,"put":788,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":785,"symbol":785,"bid":214,"ask":786,"last":223,"change":214,"changePercent":9,"volume":214,"openInterest":787,"open_interest":787,"iv":596,"implied_volatility":596,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":75},"ARE   261016C00100000",1.15,534,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":792,"in_the_money":39},"ARE   261016P00100000",50.5,54.5,-0.038354,{"strike":193,"call":794,"put":797,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":795,"symbol":795,"bid":214,"ask":768,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":796,"open_interest":796,"iv":596,"implied_volatility":596,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":75},"ARE   261016C00105000",15,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":801,"in_the_money":39},"ARE   261016P00105000",55.5,59.5,-0.040271,{"strike":803,"call":804,"put":806,"callItm":75,"putItm":39,"isAtm":75},110,{"contract_symbol":805,"symbol":805,"bid":214,"ask":768,"last":223,"change":214,"changePercent":9,"volume":214,"openInterest":690,"open_interest":690,"iv":596,"implied_volatility":596,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":75},"ARE   261016C00110000",{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":810,"in_the_money":39},"ARE   261016P00110000",60.5,64.5,-0.042189,{"strike":812,"call":813,"put":815,"callItm":75,"putItm":39,"isAtm":75},115,{"contract_symbol":814,"symbol":814,"bid":214,"ask":768,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":596,"implied_volatility":596,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":75},"ARE   261016C00115000",{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":819,"in_the_money":39},"ARE   261016P00115000",65.5,69.5,-0.044107,{"strike":821,"call":822,"put":826,"callItm":75,"putItm":39,"isAtm":75},120,{"contract_symbol":823,"symbol":823,"bid":214,"ask":768,"last":824,"change":214,"changePercent":9,"volume":214,"openInterest":825,"open_interest":825,"iv":596,"implied_volatility":596,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":75},"ARE   261016C00120000",0.02,192,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":830,"in_the_money":39},"ARE   261016P00120000",70.5,74.5,-0.046024,{"strike":832,"call":833,"put":835,"callItm":75,"putItm":39,"isAtm":75},125,{"contract_symbol":834,"symbol":834,"bid":214,"ask":768,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":46,"open_interest":46,"iv":596,"implied_volatility":596,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":75},"ARE   261016C00125000",{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":839,"in_the_money":39},"ARE   261016P00125000",75.5,79.5,-0.047942,{"strike":841,"call":842,"put":844,"callItm":75,"putItm":39,"isAtm":75},130,{"contract_symbol":843,"symbol":843,"bid":214,"ask":768,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":596,"implied_volatility":596,"delta":214,"gamma":214,"theta":214,"vega":214,"rho":214,"in_the_money":75},"ARE   261016C00130000",{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":9,"change":9,"changePercent":9,"volume":214,"openInterest":214,"open_interest":214,"iv":607,"implied_volatility":607,"delta":668,"gamma":214,"theta":214,"vega":214,"rho":848,"in_the_money":39},"ARE   261016P00130000",80.5,84.5,-0.04986,"2026-10-02T22:27:30.295671+00:00"]