[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARMK":3,"homepage-market-summary":30,"stock-options-ARMK":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ARMK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ARAMARK","NYSE",null,"RETAIL-EATING PLACES","Aramark, founded in 1936 and headquartered in Philadelphia, Pennsylvania, is a foodservice company that provides facility management and workplace solutions. The company primarily generates revenue from its North American food and support services segment, serving clients such as schools, healthcare facilities, and entertainment venues.","278,390","Philadelphia, PA",{"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},55.55,55.07,56.01,54.93,54.59,0.96,1.76,1885284.497681,28896,55.5476,62.6475,6.96751,2729879.02359794,87.3,3220,{"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":215,"updated_at":622,"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",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},7,2649,0,[186,187,191,195,199,203,207,211],{"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},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",196,"270416",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-05-21",231,"270521",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-08-20",322,"270820",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-11-19",413,"271119",[216,229,241,252,261,272,281,290,300,309,320,329,342,355,369,384,404,424,444,462,484,504,526,550,572,594,609],{"strike":66,"call":217,"put":223,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":222,"in_the_money":39},"ARMK  261016C00025000",29.3,31.9,0.2916,0.009588,{"contract_symbol":224,"symbol":224,"bid":184,"ask":225,"last":226,"change":184,"changePercent":9,"volume":184,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00025000",1.35,0.17,87,0.3656,{"strike":230,"call":231,"put":236,"callItm":39,"putItm":75,"isAtm":75},30,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":235,"in_the_money":39},"ARMK  261016C00030000",24.3,27.4,0.011506,{"contract_symbol":237,"symbol":237,"bid":184,"ask":238,"last":239,"change":184,"changePercent":9,"volume":184,"openInterest":240,"open_interest":240,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00030000",0.95,0.37,16,{"strike":242,"call":243,"put":248,"callItm":39,"putItm":75,"isAtm":75},31,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":247,"in_the_money":39},"ARMK  261016C00031000",23.3,25.9,0.01189,{"contract_symbol":249,"symbol":249,"bid":184,"ask":250,"last":251,"change":184,"changePercent":9,"volume":184,"openInterest":240,"open_interest":240,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00031000",0.75,0.39,{"strike":253,"call":254,"put":259,"callItm":39,"putItm":75,"isAtm":75},32,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":258,"in_the_money":39},"ARMK  261016C00032000",21.8,24.7,0.012273,{"contract_symbol":260,"symbol":260,"bid":184,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00032000",{"strike":262,"call":263,"put":270,"callItm":39,"putItm":75,"isAtm":75},33,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":184,"changePercent":9,"volume":184,"openInterest":268,"open_interest":268,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":269,"in_the_money":39},"ARMK  261016C00033000",21.4,24,24.6,3,0.012657,{"contract_symbol":271,"symbol":271,"bid":184,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":46,"open_interest":46,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00033000",{"strike":273,"call":274,"put":279,"callItm":39,"putItm":75,"isAtm":75},34,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":278,"in_the_money":39},"ARMK  261016C00034000",20.4,22.9,0.01304,{"contract_symbol":280,"symbol":280,"bid":184,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00034000",{"strike":282,"call":283,"put":288,"callItm":39,"putItm":75,"isAtm":75},35,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":287,"in_the_money":39},"ARMK  261016C00035000",19.2,21.6,0.013424,{"contract_symbol":289,"symbol":289,"bid":184,"ask":250,"last":250,"change":184,"changePercent":9,"volume":184,"openInterest":46,"open_interest":46,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00035000",{"strike":291,"call":292,"put":298,"callItm":39,"putItm":75,"isAtm":75},36,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":184,"changePercent":9,"volume":184,"openInterest":268,"open_interest":268,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":297,"in_the_money":39},"ARMK  261016C00036000",18.2,20.6,9.25,0.013807,{"contract_symbol":299,"symbol":299,"bid":184,"ask":238,"last":180,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00036000",{"strike":301,"call":302,"put":307,"callItm":39,"putItm":75,"isAtm":75},37,{"contract_symbol":303,"symbol":303,"bid":304,"ask":285,"last":305,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":306,"in_the_money":39},"ARMK  261016C00037000",17.4,25.21,0.014191,{"contract_symbol":308,"symbol":308,"bid":184,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00037000",{"strike":310,"call":311,"put":316,"callItm":39,"putItm":75,"isAtm":75},38,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":315,"in_the_money":39},"ARMK  261016C00038000",16.3,18.3,0.014574,{"contract_symbol":317,"symbol":317,"bid":184,"ask":250,"last":318,"change":184,"changePercent":9,"volume":184,"openInterest":319,"open_interest":319,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00038000",1.05,10,{"strike":321,"call":322,"put":327,"callItm":39,"putItm":75,"isAtm":75},39,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":326,"in_the_money":39},"ARMK  261016C00039000",15.4,17.2,0.014958,{"contract_symbol":328,"symbol":328,"bid":184,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":75},"ARMK  261016P00039000",{"strike":330,"call":331,"put":335,"callItm":39,"putItm":75,"isAtm":75},40,{"contract_symbol":332,"symbol":332,"bid":333,"ask":313,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":334,"in_the_money":39},"ARMK  261016C00040000",14.4,0.015341,{"contract_symbol":336,"symbol":336,"bid":184,"ask":238,"last":337,"change":184,"changePercent":9,"volume":184,"openInterest":268,"open_interest":268,"iv":228,"implied_volatility":228,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":184,"in_the_money":75},"ARMK  261016P00040000",2.14,-0.000002,0.000002,-0.000001,0.000001,{"strike":343,"call":344,"put":349,"callItm":39,"putItm":75,"isAtm":75},41,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":46,"gamma":184,"theta":184,"vega":184,"rho":348,"in_the_money":39},"ARMK  261016C00041000",13.4,15.7,0.015725,{"contract_symbol":350,"symbol":350,"bid":184,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":184,"in_the_money":75},"ARMK  261016P00041000",-0.000009,0.000011,-0.000006,0.000005,{"strike":356,"call":357,"put":363,"callItm":39,"putItm":75,"isAtm":75},42,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":184,"changePercent":9,"volume":184,"openInterest":46,"open_interest":46,"iv":221,"implied_volatility":221,"delta":46,"gamma":341,"theta":184,"vega":184,"rho":362,"in_the_money":39},"ARMK  261016C00042000",12.4,14.3,4.2,0.016109,{"contract_symbol":364,"symbol":364,"bid":184,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":340,"in_the_money":75},"ARMK  261016P00042000",-0.00004,0.000042,-0.000024,0.000018,{"strike":370,"call":371,"put":377,"callItm":39,"putItm":75,"isAtm":75},43,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":375,"gamma":354,"theta":338,"vega":339,"rho":376,"in_the_money":39},"ARMK  261016C00043000",11.3,13.3,0.999997,0.016492,{"contract_symbol":378,"symbol":378,"bid":184,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":75},"ARMK  261016P00043000",-0.000151,0.000147,-0.000083,0.000064,-0.000003,{"strike":385,"call":386,"put":397,"callItm":39,"putItm":75,"isAtm":75},44,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":184,"changePercent":9,"volume":184,"openInterest":391,"open_interest":391,"iv":221,"implied_volatility":221,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"ARMK  261016C00044000",10.4,12.7,4.3,22,0.99998,0.000027,-0.00001,0.000009,0.016875,{"contract_symbol":398,"symbol":398,"bid":184,"ask":250,"last":67,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":75},"ARMK  261016P00044000",-0.000498,0.000445,-0.000251,0.000193,-0.000011,{"strike":405,"call":406,"put":417,"callItm":39,"putItm":75,"isAtm":75},45,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":184,"changePercent":9,"volume":184,"openInterest":411,"open_interest":411,"iv":221,"implied_volatility":221,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":39},"ARMK  261016C00045000",9.5,11.2,6.1,21,0.999899,0.000126,-0.000045,0.000044,0.017257,{"contract_symbol":418,"symbol":418,"bid":184,"ask":250,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":75},"ARMK  261016P00045000",-0.001452,0.001191,-0.000672,0.000515,-0.000032,{"strike":425,"call":426,"put":436,"callItm":39,"putItm":75,"isAtm":75},46,{"contract_symbol":427,"symbol":427,"bid":428,"ask":388,"last":429,"change":184,"changePercent":9,"volume":184,"openInterest":430,"open_interest":430,"iv":221,"implied_volatility":221,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":39},"ARMK  261016C00046000",8.4,3.2,6,0.999568,0.000489,-0.000176,0.000169,0.017633,{"contract_symbol":437,"symbol":437,"bid":184,"ask":250,"last":438,"change":184,"changePercent":9,"volume":184,"openInterest":46,"open_interest":46,"iv":228,"implied_volatility":228,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":75},"ARMK  261016P00046000",3.4,-0.003784,0.002834,-0.0016,0.001226,-0.000082,{"strike":445,"call":446,"put":454,"callItm":39,"putItm":75,"isAtm":75},47,{"contract_symbol":447,"symbol":447,"bid":448,"ask":408,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":221,"implied_volatility":221,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":39},"ARMK  261016C00047000",7.4,0.998436,0.001598,-0.000574,0.000551,0.017992,{"contract_symbol":455,"symbol":455,"bid":184,"ask":250,"last":456,"change":184,"changePercent":9,"volume":184,"openInterest":262,"open_interest":262,"iv":228,"implied_volatility":228,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":75},"ARMK  261016P00047000",0.65,-0.008884,0.006043,-0.003411,0.002615,-0.000194,{"strike":463,"call":464,"put":475,"callItm":39,"putItm":75,"isAtm":75},48,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":184,"changePercent":9,"volume":184,"openInterest":469,"open_interest":469,"iv":221,"implied_volatility":221,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":39},"ARMK  261016C00048000",6.5,8.3,10.15,2,0.995149,0.004436,-0.001594,0.001531,0.018304,{"contract_symbol":476,"symbol":476,"bid":184,"ask":250,"last":477,"change":184,"changePercent":9,"volume":184,"openInterest":478,"open_interest":478,"iv":228,"implied_volatility":228,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":75},"ARMK  261016P00048000",0.7,27,-0.018932,0.011621,-0.00656,0.005028,-0.000414,{"strike":189,"call":485,"put":495,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":184,"changePercent":9,"volume":184,"openInterest":227,"open_interest":227,"iv":221,"implied_volatility":221,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"ARMK  261016C00049000",5.5,7.3,9.2,0.986968,0.010573,-0.003799,0.003649,0.01851,{"contract_symbol":496,"symbol":496,"bid":184,"ask":250,"last":497,"change":184,"changePercent":9,"volume":184,"openInterest":498,"open_interest":498,"iv":228,"implied_volatility":228,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":75},"ARMK  261016P00049000",0.22,29,-0.036864,0.020273,-0.011444,0.008771,-0.000808,{"strike":505,"call":506,"put":517,"callItm":39,"putItm":75,"isAtm":75},50,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":487,"change":184,"changePercent":9,"volume":184,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":39},"ARMK  261016C00050000",4.5,6.3,209,0.3421,0.945729,0.02958,-0.014621,0.011975,0.017987,{"contract_symbol":518,"symbol":518,"bid":184,"ask":519,"last":123,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":75},"ARMK  261016P00050000",0.2,0.3178,-0.042501,0.026181,-0.01117,0.009847,-0.000929,{"strike":527,"call":528,"put":540,"callItm":39,"putItm":75,"isAtm":39},55,{"contract_symbol":529,"symbol":529,"bid":530,"ask":225,"last":225,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":39},"ARMK  261016C00055000",1.1,0.55,4,468,0.2122,0.602641,0.167043,-0.031781,0.041956,0.012373,{"contract_symbol":541,"symbol":541,"bid":531,"ask":250,"last":542,"change":184,"changePercent":9,"volume":184,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":75},"ARMK  261016P00055000",1.65,559,0.2093,-0.396186,0.169229,-0.031321,0.041923,-0.008692,{"strike":551,"call":552,"put":562,"callItm":75,"putItm":39,"isAtm":75},60,{"contract_symbol":553,"symbol":553,"bid":184,"ask":519,"last":108,"change":554,"changePercent":9,"volume":268,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":75},"ARMK  261016C00060000",0.05,375,0.2335,0.048224,0.039445,-0.009085,0.010901,0.001008,{"contract_symbol":563,"symbol":563,"bid":390,"ask":564,"last":565,"change":184,"changePercent":9,"volume":184,"openInterest":253,"open_interest":253,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":39},"ARMK  261016P00060000",4.9,3.8,0.3085,-0.893518,0.054739,-0.022001,0.019983,-0.020808,{"strike":573,"call":574,"put":584,"callItm":75,"putItm":39,"isAtm":75},65,{"contract_symbol":575,"symbol":575,"bid":184,"ask":576,"last":519,"change":184,"changePercent":9,"volume":184,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":75},"ARMK  261016C00065000",0.1,483,0.4015,0.025072,0.013413,-0.009134,0.006374,0.000519,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":489,"change":184,"changePercent":9,"volume":184,"openInterest":46,"open_interest":46,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":39},"ARMK  261016P00065000",8.8,10.7,0.2182,-0.999871,0.000212,-0.000043,0.000055,-0.024927,{"strike":595,"call":596,"put":604,"callItm":75,"putItm":39,"isAtm":75},70,{"contract_symbol":597,"symbol":597,"bid":184,"ask":576,"last":576,"change":184,"changePercent":9,"volume":184,"openInterest":598,"open_interest":598,"iv":578,"implied_volatility":578,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":75},"ARMK  261016C00070000",113,0.001858,0.001358,-0.000925,0.000645,0.000039,{"contract_symbol":605,"symbol":605,"bid":606,"ask":347,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":588,"implied_volatility":588,"delta":607,"gamma":184,"theta":184,"vega":184,"rho":608,"in_the_money":39},"ARMK  261016P00070000",13.9,-1,-0.026848,{"strike":610,"call":611,"put":617,"callItm":75,"putItm":39,"isAtm":75},75,{"contract_symbol":612,"symbol":612,"bid":184,"ask":477,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":578,"implied_volatility":578,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":339,"in_the_money":75},"ARMK  261016C00075000",0.000079,0.000072,-0.000049,0.000034,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":588,"implied_volatility":588,"delta":607,"gamma":184,"theta":184,"vega":184,"rho":621,"in_the_money":39},"ARMK  261016P00075000",18.9,20.7,-0.028765,"2026-10-02T22:29:13.772554+00:00"]