[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASHR":3,"homepage-market-summary":25,"stock-options-ASHR":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ASHR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Xtrackers Harvest CSI 300 China A-Shares ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.75,32.53,32.5,32.67,0.08,0.24,4793163.818349,0,55.19,20.9,3745010.137663715,34.6,3244,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"status":168,"has_options":34,"symbol":4,"underlying_price":12,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":179,"strikes":234,"updated_at":724,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.4,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},357,7719,70.4,[180,181,185,190,194,198,202,206,210,214,218,222,226,230],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":182,"label":182,"type":171,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09",8,"261009",{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":191,"label":191,"type":171,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",22,"261023",{"date":195,"label":195,"type":171,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",29,"261030",{"date":199,"label":199,"type":171,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",36,"261106",{"date":203,"label":203,"type":171,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",43,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",50,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",78,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",106,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",169,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-04-16",197,"270416",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2028-01-21",477,"280121",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2029-01-19",841,"290119",[235,249,262,274,285,296,307,319,331,343,356,371,388,412,439,462,487,508,530,550,566,581,595,612,626,644,660,675,690,703,714],{"strike":236,"call":237,"put":244,"callItm":34,"putItm":83,"isAtm":83},20,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":19,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":19,"vega":19,"rho":243,"in_the_money":34},"ASHR  261002C00020000",12.3,12.9,12.85,0.1396,0.000491,{"contract_symbol":245,"symbol":245,"bid":19,"ask":246,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":247,"implied_volatility":247,"delta":19,"gamma":19,"theta":248,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002P00020000",2.13,0.3172,-0.009236,{"strike":250,"call":251,"put":259,"callItm":34,"putItm":83,"isAtm":83},24,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":19,"changePercent":9,"volume":19,"openInterest":256,"open_interest":256,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":257,"vega":19,"rho":258,"in_the_money":34},"ASHR  261002C00024000",8.25,9.1,8.78,2,-0.000002,0.000589,{"contract_symbol":260,"symbol":260,"bid":19,"ask":67,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":247,"implied_volatility":247,"delta":19,"gamma":19,"theta":261,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002P00024000",-0.011085,{"strike":263,"call":264,"put":271,"callItm":34,"putItm":83,"isAtm":83},25,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":9,"changePercent":9,"volume":256,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":269,"vega":19,"rho":270,"in_the_money":34},"ASHR  261002C00025000",7.25,8.65,7.78,-0.000003,0.000613,{"contract_symbol":272,"symbol":272,"bid":19,"ask":67,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":247,"implied_volatility":247,"delta":19,"gamma":19,"theta":273,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002P00025000",-0.011548,{"strike":275,"call":276,"put":282,"callItm":34,"putItm":83,"isAtm":83},26,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":280,"vega":19,"rho":281,"in_the_money":34},"ASHR  261002C00026000",6.25,7.65,-0.000004,0.000638,{"contract_symbol":283,"symbol":283,"bid":19,"ask":67,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":247,"implied_volatility":247,"delta":19,"gamma":19,"theta":284,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002P00026000",-0.01201,{"strike":286,"call":287,"put":293,"callItm":34,"putItm":83,"isAtm":83},27,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":291,"vega":19,"rho":292,"in_the_money":34},"ASHR  261002C00027000",5.25,6.65,-0.000006,0.000662,{"contract_symbol":294,"symbol":294,"bid":19,"ask":67,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":247,"implied_volatility":247,"delta":19,"gamma":19,"theta":295,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002P00027000",-0.012473,{"strike":297,"call":298,"put":304,"callItm":34,"putItm":83,"isAtm":83},28,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":302,"vega":19,"rho":303,"in_the_money":34},"ASHR  261002C00028000",4.25,5.55,-0.000008,0.000687,{"contract_symbol":305,"symbol":305,"bid":19,"ask":67,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":247,"implied_volatility":247,"delta":19,"gamma":19,"theta":306,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002P00028000",-0.012954,{"strike":196,"call":308,"put":316,"callItm":34,"putItm":83,"isAtm":83},{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":313,"changePercent":9,"volume":172,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":314,"vega":19,"rho":315,"in_the_money":34},"ASHR  261002C00029000",3.25,4.45,3.85,-0.09,-0.00001,0.000711,{"contract_symbol":317,"symbol":317,"bid":19,"ask":67,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":247,"implied_volatility":247,"delta":19,"gamma":19,"theta":318,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002P00029000",-0.013548,{"strike":320,"call":321,"put":328,"callItm":34,"putItm":83,"isAtm":83},29.5,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":313,"changePercent":9,"volume":172,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":326,"vega":19,"rho":327,"in_the_money":34},"ASHR  261002C00029500",2.9,3.95,3.42,-0.000011,0.000724,{"contract_symbol":329,"symbol":329,"bid":19,"ask":67,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":247,"implied_volatility":247,"delta":19,"gamma":19,"theta":330,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002P00029500",-0.013911,{"strike":332,"call":333,"put":339,"callItm":34,"putItm":83,"isAtm":83},30,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":337,"vega":19,"rho":338,"in_the_money":34},"ASHR  261002C00030000",2.26,3.6,-0.000013,0.000736,{"contract_symbol":340,"symbol":340,"bid":19,"ask":341,"last":16,"change":19,"changePercent":9,"volume":19,"openInterest":208,"open_interest":208,"iv":247,"implied_volatility":247,"delta":19,"gamma":19,"theta":342,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002P00030000",0.75,-0.014284,{"strike":344,"call":345,"put":350,"callItm":34,"putItm":83,"isAtm":34},30.5,{"contract_symbol":346,"symbol":346,"bid":121,"ask":347,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":348,"vega":19,"rho":349,"in_the_money":34},"ASHR  261002C00030500",3.05,-0.000015,0.000748,{"contract_symbol":351,"symbol":351,"bid":19,"ask":352,"last":101,"change":19,"changePercent":9,"volume":19,"openInterest":353,"open_interest":353,"iv":247,"implied_volatility":247,"delta":269,"gamma":354,"theta":355,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002P00030500",0.07,35,0.000026,-0.014657,{"strike":357,"call":358,"put":364,"callItm":34,"putItm":83,"isAtm":34},31,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":362,"vega":19,"rho":363,"in_the_money":34},"ASHR  261002C00031000",1.27,2.17,-0.000017,0.00076,{"contract_symbol":365,"symbol":365,"bid":19,"ask":341,"last":152,"change":19,"changePercent":9,"volume":19,"openInterest":366,"open_interest":366,"iv":247,"implied_volatility":247,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":19,"in_the_money":83},"ASHR  261002P00031000",5,-0.000229,0.001674,-0.01503,0.000014,{"strike":372,"call":373,"put":380,"callItm":34,"putItm":83,"isAtm":34},31.5,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":19,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":242,"implied_volatility":242,"delta":172,"gamma":19,"theta":378,"vega":19,"rho":379,"in_the_money":34},"ASHR  261002C00031500",0.78,1.5,1.22,-0.00002,0.000773,{"contract_symbol":381,"symbol":381,"bid":19,"ask":382,"last":161,"change":19,"changePercent":9,"volume":19,"openInterest":216,"open_interest":216,"iv":247,"implied_volatility":247,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":83},"ASHR  261002P00031500",0.5,-0.006473,0.035349,-0.015404,0.000295,-0.000005,{"strike":389,"call":390,"put":401,"callItm":34,"putItm":83,"isAtm":34},32,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":19,"changePercent":9,"volume":19,"openInterest":395,"open_interest":395,"iv":242,"implied_volatility":242,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":34},"ASHR  261002C00032000",0.45,0.82,0.9,14,0.999602,0.006346,-0.000023,0.000023,0.000785,{"contract_symbol":402,"symbol":402,"bid":19,"ask":403,"last":48,"change":404,"changePercent":9,"volume":405,"openInterest":406,"open_interest":406,"iv":247,"implied_volatility":247,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":83},"ASHR  261002P00032000",0.06,0.01,12,762,-0.069078,0.258346,-0.015779,0.002156,-0.000056,{"strike":14,"call":413,"put":426,"callItm":34,"putItm":83,"isAtm":34},{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":418,"changePercent":9,"volume":172,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":34},"ASHR  261002C00032500",0.16,0.34,0.22,-0.27,61,0.1263,0.890345,0.915964,-0.010867,0.003043,0.000709,{"contract_symbol":427,"symbol":427,"bid":19,"ask":428,"last":429,"change":430,"changePercent":9,"volume":431,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":83},"ASHR  261002P00032500",0.12,0.13,0.02,312,727,0.201,-0.219237,0.906432,-0.041159,0.004793,-0.000177,{"strike":440,"call":441,"put":451,"callItm":83,"putItm":34,"isAtm":34},33,{"contract_symbol":442,"symbol":442,"bid":19,"ask":443,"last":352,"change":19,"changePercent":9,"volume":19,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":83},"ASHR  261002C00033000",0.27,85,0.2726,0.288903,0.772901,-0.079414,0.005542,0.00023,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":19,"changePercent":9,"volume":19,"openInterest":224,"open_interest":224,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":34},"ASHR  261002P00033000",0.23,0.98,0.55,0.5472,-0.60529,0.433755,-0.24431,0.006244,-0.000498,{"strike":463,"call":464,"put":474,"callItm":83,"putItm":34,"isAtm":34},33.5,{"contract_symbol":465,"symbol":465,"bid":19,"ask":466,"last":161,"change":19,"changePercent":9,"volume":19,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":83},"ASHR  261002C00033500",0.51,641,0.4127,0.136217,0.326326,-0.045756,0.003543,0.000108,{"contract_symbol":475,"symbol":475,"bid":466,"ask":476,"last":477,"change":478,"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":34},"ASHR  261002P00033500",1.44,0.91,-0.01,4,285,0.7919,-0.711476,0.265856,-0.227294,0.005539,-0.000595,{"strike":488,"call":489,"put":497,"callItm":83,"putItm":34,"isAtm":34},34,{"contract_symbol":490,"symbol":490,"bid":19,"ask":341,"last":404,"change":19,"changePercent":9,"volume":19,"openInterest":491,"open_interest":491,"iv":468,"implied_volatility":468,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":83},"ASHR  261002C00034000",3329,0.034209,0.113277,-0.017511,0.00123,0.000027,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":19,"changePercent":9,"volume":19,"openInterest":502,"open_interest":502,"iv":481,"implied_volatility":481,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":34},"ASHR  261002P00034000",1.21,2.3,1.3,75,-0.825219,0.200526,-0.210277,0.004178,-0.000696,{"strike":509,"call":510,"put":519,"callItm":83,"putItm":34,"isAtm":34},34.5,{"contract_symbol":511,"symbol":511,"bid":19,"ask":512,"last":48,"change":19,"changePercent":9,"volume":19,"openInterest":513,"open_interest":513,"iv":468,"implied_volatility":468,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":83},"ASHR  261002C00034500",0.43,618,0.005599,0.023888,-0.011577,0.000259,0.000004,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":19,"changePercent":9,"volume":19,"openInterest":524,"open_interest":524,"iv":481,"implied_volatility":481,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":34},"ASHR  261002P00034500",1.51,2.6,2.11,82,-0.904506,0.132089,-0.193262,0.002752,-0.000771,{"strike":353,"call":531,"put":539,"callItm":83,"putItm":34,"isAtm":34},{"contract_symbol":532,"symbol":532,"bid":19,"ask":533,"last":404,"change":19,"changePercent":9,"volume":19,"openInterest":534,"open_interest":534,"iv":468,"implied_volatility":468,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":19,"in_the_money":83},"ASHR  261002C00035000",0.28,172,0.000597,0.003127,-0.011389,0.000034,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":19,"changePercent":9,"volume":19,"openInterest":544,"open_interest":544,"iv":481,"implied_volatility":481,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":34},"ASHR  261002P00035000",2.16,3.35,2.49,101,-0.952987,0.076435,-0.176246,0.001592,-0.000821,{"strike":551,"call":552,"put":557,"callItm":83,"putItm":34,"isAtm":83},35.5,{"contract_symbol":553,"symbol":553,"bid":19,"ask":341,"last":161,"change":19,"changePercent":9,"volume":19,"openInterest":286,"open_interest":286,"iv":468,"implied_volatility":468,"delta":554,"gamma":517,"theta":555,"vega":556,"rho":19,"in_the_money":83},"ASHR  261002C00035500",0.000042,-0.011202,0.000003,{"contract_symbol":558,"symbol":558,"bid":559,"ask":312,"last":560,"change":19,"changePercent":9,"volume":19,"openInterest":172,"open_interest":172,"iv":481,"implied_volatility":481,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":34},"ASHR  261002P00035500",2.66,2.99,-0.979135,0.039073,-0.159231,0.000814,-0.000854,{"strike":200,"call":567,"put":571,"callItm":83,"putItm":34,"isAtm":83},{"contract_symbol":568,"symbol":568,"bid":19,"ask":341,"last":403,"change":19,"changePercent":9,"volume":19,"openInterest":183,"open_interest":183,"iv":468,"implied_volatility":468,"delta":569,"gamma":370,"theta":570,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00036000",0.000002,-0.011015,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":9,"changePercent":9,"volume":172,"openInterest":19,"open_interest":19,"iv":481,"implied_volatility":481,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":34},"ASHR  261002P00036000",2.7,4.3,3.83,-0.99164,0.017738,-0.142216,0.00037,-0.000876,{"strike":582,"call":583,"put":587,"callItm":83,"putItm":34,"isAtm":83},36.5,{"contract_symbol":584,"symbol":584,"bid":19,"ask":341,"last":161,"change":19,"changePercent":9,"volume":19,"openInterest":585,"open_interest":585,"iv":468,"implied_volatility":468,"delta":19,"gamma":19,"theta":586,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00036500",286,-0.010829,{"contract_symbol":588,"symbol":588,"bid":336,"ask":589,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":481,"implied_volatility":481,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":34},"ASHR  261002P00036500",5.45,-0.99697,0.007188,-0.125202,0.00015,-0.000893,{"strike":596,"call":597,"put":600,"callItm":83,"putItm":34,"isAtm":83},37,{"contract_symbol":598,"symbol":598,"bid":19,"ask":341,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":468,"implied_volatility":468,"delta":19,"gamma":19,"theta":599,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00037000",-0.010643,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":605,"changePercent":9,"volume":172,"openInterest":606,"open_interest":606,"iv":481,"implied_volatility":481,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":34},"ASHR  261002P00037000",4.1,5.15,4.75,-0.15,6,-0.999004,0.002612,-0.108188,0.000054,-0.000907,{"strike":613,"call":614,"put":617,"callItm":83,"putItm":34,"isAtm":83},37.5,{"contract_symbol":615,"symbol":615,"bid":19,"ask":341,"last":429,"change":19,"changePercent":9,"volume":19,"openInterest":172,"open_interest":172,"iv":468,"implied_volatility":468,"delta":19,"gamma":19,"theta":616,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00037500",-0.010457,{"contract_symbol":618,"symbol":618,"bid":300,"ask":619,"last":620,"change":19,"changePercent":9,"volume":19,"openInterest":606,"open_interest":606,"iv":481,"implied_volatility":481,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":34},"ASHR  261002P00037500",5.9,5.3,-0.999702,0.000855,-0.091174,0.000018,-0.00092,{"strike":627,"call":628,"put":632,"callItm":83,"putItm":34,"isAtm":83},38,{"contract_symbol":629,"symbol":629,"bid":19,"ask":341,"last":630,"change":19,"changePercent":9,"volume":19,"openInterest":366,"open_interest":366,"iv":468,"implied_volatility":468,"delta":19,"gamma":19,"theta":631,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00038000",0.09,-0.010272,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":637,"changePercent":9,"volume":172,"openInterest":638,"open_interest":638,"iv":481,"implied_volatility":481,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":34},"ASHR  261002P00038000",4.6,6.05,6.29,0.48,7,-0.999919,0.000253,-0.076911,0.000005,-0.000932,{"strike":645,"call":646,"put":650,"callItm":83,"putItm":34,"isAtm":83},38.5,{"contract_symbol":647,"symbol":647,"bid":19,"ask":648,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":468,"implied_volatility":468,"delta":19,"gamma":19,"theta":649,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00038500",0.79,-0.010087,{"contract_symbol":651,"symbol":651,"bid":289,"ask":652,"last":653,"change":637,"changePercent":9,"volume":172,"openInterest":654,"open_interest":654,"iv":481,"implied_volatility":481,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":34},"ASHR  261002P00038500",6.95,6.72,3,-0.99998,0.000068,-0.073988,0.000001,-0.000944,{"strike":661,"call":662,"put":665,"callItm":83,"putItm":34,"isAtm":83},39,{"contract_symbol":663,"symbol":663,"bid":19,"ask":648,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":468,"implied_volatility":468,"delta":19,"gamma":19,"theta":664,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00039000",-0.009902,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":669,"change":670,"changePercent":9,"volume":256,"openInterest":366,"open_interest":366,"iv":481,"implied_volatility":481,"delta":671,"gamma":672,"theta":673,"vega":19,"rho":674,"in_the_money":34},"ASHR  261002P00039000",5.75,7.2,7.19,0.29,-0.999995,0.000017,-0.073987,-0.000957,{"strike":676,"call":677,"put":681,"callItm":83,"putItm":34,"isAtm":83},39.5,{"contract_symbol":678,"symbol":678,"bid":19,"ask":679,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":468,"implied_volatility":468,"delta":19,"gamma":19,"theta":680,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00039500",0.77,-0.009718,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":533,"changePercent":9,"volume":686,"openInterest":183,"open_interest":183,"iv":481,"implied_volatility":481,"delta":687,"gamma":518,"theta":688,"vega":19,"rho":689,"in_the_money":34},"ASHR  261002P00039500",6.35,7.9,7.61,10,-0.999999,-0.073985,-0.000969,{"strike":691,"call":692,"put":695,"callItm":83,"putItm":34,"isAtm":83},40,{"contract_symbol":693,"symbol":693,"bid":19,"ask":341,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":468,"implied_volatility":468,"delta":19,"gamma":19,"theta":694,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00040000",-0.009533,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":183,"change":699,"changePercent":9,"volume":183,"openInterest":638,"open_interest":638,"iv":481,"implied_volatility":481,"delta":700,"gamma":658,"theta":701,"vega":19,"rho":702,"in_the_money":34},"ASHR  261002P00040000",7.15,8.8,0.15,-1,-0.073984,-0.000981,{"strike":704,"call":705,"put":708,"callItm":83,"putItm":34,"isAtm":83},41,{"contract_symbol":706,"symbol":706,"bid":19,"ask":341,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":468,"implied_volatility":468,"delta":19,"gamma":19,"theta":707,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00041000",-0.009166,{"contract_symbol":709,"symbol":709,"bid":183,"ask":710,"last":711,"change":19,"changePercent":9,"volume":19,"openInterest":256,"open_interest":256,"iv":481,"implied_volatility":481,"delta":700,"gamma":19,"theta":712,"vega":19,"rho":713,"in_the_money":34},"ASHR  261002P00041000",10.1,9.05,-0.073983,-0.001006,{"strike":715,"call":716,"put":720,"callItm":83,"putItm":34,"isAtm":83},42,{"contract_symbol":717,"symbol":717,"bid":19,"ask":718,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":468,"implied_volatility":468,"delta":19,"gamma":19,"theta":719,"vega":19,"rho":19,"in_the_money":83},"ASHR  261002C00042000",1.19,-0.008799,{"contract_symbol":721,"symbol":721,"bid":711,"ask":60,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":481,"implied_volatility":481,"delta":700,"gamma":19,"theta":722,"vega":19,"rho":723,"in_the_money":34},"ASHR  261002P00042000",-0.073982,-0.00103,"2026-10-02T02:23:02.164969+00:00"]