[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASM":3,"homepage-market-summary":29,"stock-options-ASM":171},{"ticker":4,"date":5,"profile":6,"quote":13},"ASM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Avino Silver & Gold Mines Ltd. (Canada)","NYSE American",null,"Common Stock","Avino Silver & Gold Mines Ltd is a mineral resource company. It is engaged in the exploration, extraction, and processing of silver, gold, and copper and the acquisition, exploration, and advancement of mineral properties. The company generates majority of its revenues through the sale of Copper produced from its mines. Its project portfolio includes Avino; San Gonzalo; Oxide Tailings; Bralorne Gold and others.","294",{"close":14,"open":15,"high":16,"low":17,"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},5.55,5.62,5.6687,5.435,5.51,0.04,0.73,2245070.239412,11982,5.5404,11.99,0.2,713137.3011326729,45.4,5247,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":20,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":37,"symbol":4,"underlying_price":14,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":354,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.4,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},157,8133,0.01,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",49,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",105,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",196,"270416",[198,223,250,275,298,318,336],{"strike":199,"call":200,"put":213,"callItm":37,"putItm":73,"isAtm":73},2.5,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":204,"change":205,"changePercent":9,"volume":206,"openInterest":180,"open_interest":180,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":37},"ASM   261016C00002500",2.95,3.2,2.97,-0.2,30,1.2675,0.999594,0.001069,-0.000072,0.000016,0.000951,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":216,"change":215,"changePercent":9,"volume":215,"openInterest":44,"open_interest":44,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":73},"ASM   261016P00002500",0,0.05,2.0512,-0.014162,0.016227,-0.002879,0.00039,-0.000035,{"strike":224,"call":225,"put":239,"callItm":37,"putItm":73,"isAtm":37},5,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":230,"changePercent":9,"volume":231,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":37},"ASM   261016C00005000",0.55,0.65,0.6,-0.1,115,1072,0.2087,0.995108,0.062754,-0.000115,0.000154,0.001893,{"contract_symbol":240,"symbol":240,"bid":215,"ask":241,"last":242,"change":215,"changePercent":9,"volume":215,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":73},"ASM   261016P00005000",0.15,0.1,655,0.5084,-0.135296,0.394985,-0.004304,0.002355,-0.000301,{"strike":251,"call":252,"put":262,"callItm":73,"putItm":37,"isAtm":37},7.5,{"contract_symbol":253,"symbol":253,"bid":215,"ask":216,"last":19,"change":182,"changePercent":9,"volume":254,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":73},"ASM   261016C00007500",11,2768,0.8264,0.036996,0.090353,-0.002602,0.000876,0.000073,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":267,"changePercent":9,"volume":44,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":37},"ASM   261016P00007500",1.85,2.25,2.04,0.08,500,1.4178,-0.828979,0.165454,-0.014024,0.002751,-0.002541,{"strike":276,"call":277,"put":287,"callItm":73,"putItm":37,"isAtm":73},10,{"contract_symbol":278,"symbol":278,"bid":215,"ask":216,"last":279,"change":215,"changePercent":9,"volume":215,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":73},"ASM   261016C00010000",0.03,1694,1.4082,0.022455,0.035017,-0.002928,0.000578,0.000043,{"contract_symbol":288,"symbol":288,"bid":289,"ask":224,"last":290,"change":215,"changePercent":9,"volume":215,"openInterest":291,"open_interest":291,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":37},"ASM   261016P00010000",3.8,2.72,7,1.7937,-0.934137,0.065948,-0.008947,0.001387,-0.003687,{"strike":299,"call":300,"put":308,"callItm":73,"putItm":37,"isAtm":73},12.5,{"contract_symbol":301,"symbol":301,"bid":215,"ask":216,"last":279,"change":215,"changePercent":9,"volume":215,"openInterest":302,"open_interest":302,"iv":281,"implied_volatility":281,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":73},"ASM   261016C00012500",674,0.002419,0.00494,-0.000413,0.000082,0.000005,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":215,"changePercent":9,"volume":215,"openInterest":44,"open_interest":44,"iv":292,"implied_volatility":292,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":37},"ASM   261016P00012500",6.2,7.6,5.4,-0.98402,0.020585,-0.002793,0.000433,-0.004729,{"strike":319,"call":320,"put":327,"callItm":73,"putItm":37,"isAtm":73},15,{"contract_symbol":321,"symbol":321,"bid":215,"ask":216,"last":279,"change":215,"changePercent":9,"volume":215,"openInterest":322,"open_interest":322,"iv":281,"implied_volatility":281,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":215,"in_the_money":73},"ASM   261016C00015000",512,0.00025,0.000611,-0.000051,0.00001,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":292,"implied_volatility":292,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":37},"ASM   261016P00015000",8.7,10.1,-0.99616,0.00588,-0.000798,0.000124,-0.005703,{"strike":337,"call":338,"put":345,"callItm":73,"putItm":37,"isAtm":73},17.5,{"contract_symbol":339,"symbol":339,"bid":215,"ask":25,"last":141,"change":215,"changePercent":9,"volume":215,"openInterest":340,"open_interest":340,"iv":281,"implied_volatility":281,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":215,"in_the_money":73},"ASM   261016C00017500",92,0.000026,0.000074,-0.000006,0.000001,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":215,"openInterest":215,"open_interest":215,"iv":292,"implied_volatility":292,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":37},"ASM   261016P00017500",11.1,12.7,-0.999053,0.001649,-0.000224,0.000035,-0.00666,"2026-10-02T22:31:02.672110+00:00"]