[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASST":3,"homepage-market-summary":30,"stock-options-ASST":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Strive, Inc. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Strive Inc is a structured finance company and institutional asset manager focused on disciplined capital allocation and long term value creation. The company has adopted bitcoin as its hurdle rate for capital deployment because of its fiduciary duty to maximize long-term value for stockholders, and compounding purchasing power over time. It operates in two reportable operating segments: the Asset Management segment, which provides investment advisory services and the Corporate & Other segment, which includes the company's bitcoin treasury operations. The majority of the revenue is derived from the Asset Management segment.","28","Dallas, TX",{"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},30.03,31.27,32.08,29.14,30.11,-0.08,-0.27,11281844.023133,95608,30.5375,698,6.7,1583852.9685950195,3.4,919,{"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":232,"updated_at":1196,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},27084,68384,0.15,[186,187,192,196,200,204,208,212,216,220,224,228],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",168,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",476,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",840,"290119",[233,250,263,274,288,303,318,333,347,364,381,398,416,437,457,476,498,517,538,561,584,611,633,659,684,709,736,762,789,818,846,872,901,923,949,974,996,1018,1039,1060,1081,1103,1124,1143,1163,1179],{"strike":234,"call":235,"put":245,"callItm":39,"putItm":75,"isAtm":75},15,{"contract_symbol":236,"symbol":236,"bid":190,"ask":237,"last":238,"change":239,"changePercent":9,"volume":240,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":46,"gamma":243,"theta":243,"vega":243,"rho":244,"in_the_money":39},"ASST  261009C00015000",16.5,16.21,1.49,44,6,0.5704,0,0.002809,{"contract_symbol":246,"symbol":246,"bid":243,"ask":180,"last":247,"change":243,"changePercent":9,"volume":243,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":75},"ASST  261009P00015000",0.14,2,0.937,{"strike":251,"call":252,"put":258,"callItm":39,"putItm":75,"isAtm":75},16,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":243,"changePercent":9,"volume":243,"openInterest":46,"open_interest":46,"iv":242,"implied_volatility":242,"delta":46,"gamma":243,"theta":243,"vega":243,"rho":257,"in_the_money":39},"ASST  261009C00016000",12.95,14.75,13.41,0.002996,{"contract_symbol":259,"symbol":259,"bid":243,"ask":260,"last":261,"change":243,"changePercent":9,"volume":243,"openInterest":262,"open_interest":262,"iv":249,"implied_volatility":249,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":75},"ASST  261009P00016000",0.52,0.12,4,{"strike":237,"call":264,"put":270,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":243,"changePercent":9,"volume":243,"openInterest":248,"open_interest":248,"iv":242,"implied_volatility":242,"delta":46,"gamma":243,"theta":243,"vega":243,"rho":269,"in_the_money":39},"ASST  261009C00016500",12.5,14.35,13.9,0.00309,{"contract_symbol":271,"symbol":271,"bid":243,"ask":260,"last":184,"change":243,"changePercent":9,"volume":243,"openInterest":262,"open_interest":262,"iv":249,"implied_volatility":249,"delta":272,"gamma":273,"theta":272,"vega":243,"rho":243,"in_the_money":75},"ASST  261009P00016500",-0.000001,0.000001,{"strike":275,"call":276,"put":282,"callItm":39,"putItm":75,"isAtm":75},17,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":243,"changePercent":9,"volume":243,"openInterest":248,"open_interest":248,"iv":242,"implied_volatility":242,"delta":46,"gamma":243,"theta":243,"vega":243,"rho":281,"in_the_money":39},"ASST  261009C00017000",12,13.85,13.75,0.003183,{"contract_symbol":283,"symbol":283,"bid":243,"ask":260,"last":284,"change":243,"changePercent":9,"volume":243,"openInterest":241,"open_interest":241,"iv":249,"implied_volatility":249,"delta":285,"gamma":286,"theta":287,"vega":273,"rho":243,"in_the_money":75},"ASST  261009P00017000",0.09,-0.000003,0.000003,-0.000004,{"strike":289,"call":290,"put":296,"callItm":39,"putItm":75,"isAtm":75},17.5,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":243,"changePercent":9,"volume":243,"openInterest":46,"open_interest":46,"iv":242,"implied_volatility":242,"delta":46,"gamma":243,"theta":243,"vega":243,"rho":295,"in_the_money":39},"ASST  261009C00017500",11.5,13.35,12.52,0.003277,{"contract_symbol":297,"symbol":297,"bid":243,"ask":260,"last":298,"change":243,"changePercent":9,"volume":243,"openInterest":299,"open_interest":299,"iv":249,"implied_volatility":249,"delta":300,"gamma":301,"theta":302,"vega":273,"rho":243,"in_the_money":75},"ASST  261009P00017500",0.05,10,-0.000008,0.000009,-0.00001,{"strike":304,"call":305,"put":311,"callItm":39,"putItm":75,"isAtm":75},18,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":243,"changePercent":9,"volume":243,"openInterest":46,"open_interest":46,"iv":242,"implied_volatility":242,"delta":46,"gamma":243,"theta":243,"vega":243,"rho":310,"in_the_money":39},"ASST  261009C00018000",10.95,12.85,11.85,0.00337,{"contract_symbol":312,"symbol":312,"bid":243,"ask":260,"last":298,"change":243,"changePercent":9,"volume":243,"openInterest":313,"open_interest":313,"iv":249,"implied_volatility":249,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":243,"in_the_money":75},"ASST  261009P00018000",32,-0.000021,0.000024,-0.000026,0.000004,{"strike":319,"call":320,"put":326,"callItm":39,"putItm":75,"isAtm":75},18.5,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":243,"changePercent":9,"volume":243,"openInterest":46,"open_interest":46,"iv":242,"implied_volatility":242,"delta":46,"gamma":243,"theta":243,"vega":243,"rho":325,"in_the_money":39},"ASST  261009C00018500",10.5,12.35,11.53,0.003464,{"contract_symbol":327,"symbol":327,"bid":243,"ask":260,"last":328,"change":243,"changePercent":9,"volume":243,"openInterest":329,"open_interest":329,"iv":249,"implied_volatility":249,"delta":330,"gamma":331,"theta":332,"vega":301,"rho":243,"in_the_money":75},"ASST  261009P00018500",0.19,11,-0.000052,0.000055,-0.00006,{"strike":334,"call":335,"put":340,"callItm":39,"putItm":75,"isAtm":75},19,{"contract_symbol":336,"symbol":336,"bid":337,"ask":309,"last":338,"change":243,"changePercent":9,"volume":243,"openInterest":248,"open_interest":248,"iv":242,"implied_volatility":242,"delta":46,"gamma":243,"theta":243,"vega":243,"rho":339,"in_the_money":39},"ASST  261009C00019000",9.95,10.35,0.003558,{"contract_symbol":341,"symbol":341,"bid":243,"ask":260,"last":261,"change":243,"changePercent":9,"volume":243,"openInterest":342,"open_interest":342,"iv":249,"implied_volatility":249,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":272,"in_the_money":75},"ASST  261009P00019000",8,-0.00012,0.000121,-0.000133,0.000019,{"strike":348,"call":349,"put":355,"callItm":39,"putItm":75,"isAtm":75},19.5,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":243,"changePercent":9,"volume":243,"openInterest":46,"open_interest":46,"iv":242,"implied_volatility":242,"delta":46,"gamma":243,"theta":243,"vega":243,"rho":354,"in_the_money":39},"ASST  261009C00019500",9.5,11.45,10.3,0.003651,{"contract_symbol":356,"symbol":356,"bid":243,"ask":260,"last":357,"change":243,"changePercent":9,"volume":243,"openInterest":358,"open_interest":358,"iv":249,"implied_volatility":249,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":75},"ASST  261009P00019500",0.11,3,-0.00026,0.00025,-0.000274,0.00004,-0.000002,{"strike":365,"call":366,"put":373,"callItm":39,"putItm":75,"isAtm":75},20,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":371,"changePercent":9,"volume":46,"openInterest":248,"open_interest":248,"iv":242,"implied_volatility":242,"delta":46,"gamma":243,"theta":243,"vega":243,"rho":372,"in_the_money":39},"ASST  261009C00020000",9.3,10.8,11.25,1.79,0.003745,{"contract_symbol":374,"symbol":374,"bid":243,"ask":375,"last":376,"change":143,"changePercent":9,"volume":190,"openInterest":377,"open_interest":377,"iv":249,"implied_volatility":249,"delta":378,"gamma":379,"theta":378,"vega":380,"rho":285,"in_the_money":75},"ASST  261009P00020000",0.2,0.36,46,-0.000532,0.000486,0.000078,{"strike":382,"call":383,"put":389,"callItm":39,"putItm":75,"isAtm":75},20.5,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":243,"changePercent":9,"volume":243,"openInterest":46,"open_interest":46,"iv":242,"implied_volatility":242,"delta":46,"gamma":273,"theta":243,"vega":243,"rho":388,"in_the_money":39},"ASST  261009C00020500",8.75,10.2,9.39,0.003839,{"contract_symbol":390,"symbol":390,"bid":243,"ask":260,"last":391,"change":243,"changePercent":9,"volume":243,"openInterest":392,"open_interest":392,"iv":249,"implied_volatility":249,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":75},"ASST  261009P00020500",0.03,34,-0.001033,0.000897,-0.000982,0.000143,-0.000006,{"strike":194,"call":399,"put":407,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":404,"changePercent":9,"volume":248,"openInterest":262,"open_interest":262,"iv":242,"implied_volatility":242,"delta":405,"gamma":286,"theta":272,"vega":243,"rho":406,"in_the_money":39},"ASST  261009C00021000",8.1,9.65,8.88,-0.57,0.999999,0.003932,{"contract_symbol":408,"symbol":408,"bid":243,"ask":409,"last":410,"change":243,"changePercent":9,"volume":243,"openInterest":358,"open_interest":358,"iv":249,"implied_volatility":249,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":75},"ASST  261009P00021000",0.71,0.02,-0.00191,0.001572,-0.001721,0.000251,-0.000011,{"strike":417,"call":418,"put":428,"callItm":39,"putItm":75,"isAtm":75},21.5,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":423,"changePercent":9,"volume":46,"openInterest":243,"open_interest":243,"iv":242,"implied_volatility":242,"delta":424,"gamma":425,"theta":426,"vega":273,"rho":427,"in_the_money":39},"ASST  261009C00021500",7.6,9.25,8.45,-0.12,0.999994,0.000011,-0.000005,0.004026,{"contract_symbol":429,"symbol":429,"bid":243,"ask":430,"last":391,"change":243,"changePercent":9,"volume":243,"openInterest":431,"open_interest":431,"iv":249,"implied_volatility":249,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":75},"ASST  261009P00021500",0.72,53,-0.003374,0.002628,-0.002877,0.00042,-0.00002,{"strike":438,"call":439,"put":447,"callItm":39,"putItm":75,"isAtm":75},22,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":243,"changePercent":9,"volume":243,"openInterest":248,"open_interest":248,"iv":242,"implied_volatility":242,"delta":444,"gamma":362,"theta":445,"vega":317,"rho":446,"in_the_money":39},"ASST  261009C00022000",6.85,9.05,7.94,0.999978,-0.000016,0.004119,{"contract_symbol":448,"symbol":448,"bid":243,"ask":375,"last":449,"change":450,"changePercent":9,"volume":46,"openInterest":451,"open_interest":451,"iv":249,"implied_volatility":249,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":75},"ASST  261009P00022000",0.34,0.3,87,-0.005707,0.004203,-0.004601,0.000672,-0.000034,{"strike":458,"call":459,"put":468,"callItm":39,"putItm":75,"isAtm":75},22.5,{"contract_symbol":460,"symbol":460,"bid":461,"ask":422,"last":462,"change":243,"changePercent":9,"volume":243,"openInterest":178,"open_interest":178,"iv":242,"implied_volatility":242,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":39},"ASST  261009C00022500",6.5,7.39,0.999928,0.000123,-0.00005,0.000012,0.004213,{"contract_symbol":469,"symbol":469,"bid":243,"ask":38,"last":298,"change":243,"changePercent":9,"volume":243,"openInterest":470,"open_interest":470,"iv":249,"implied_volatility":249,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":75},"ASST  261009P00022500",113,-0.009274,0.006449,-0.00706,0.001031,-0.000055,{"strike":477,"call":478,"put":487,"callItm":39,"putItm":75,"isAtm":75},23,{"contract_symbol":479,"symbol":479,"bid":241,"ask":480,"last":481,"change":243,"changePercent":9,"volume":243,"openInterest":358,"open_interest":358,"iv":242,"implied_volatility":242,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":39},"ASST  261009C00023000",7.7,7.45,0.999784,0.000346,-0.00014,0.000034,0.004305,{"contract_symbol":488,"symbol":488,"bid":243,"ask":489,"last":490,"change":491,"changePercent":9,"volume":190,"openInterest":492,"open_interest":492,"iv":249,"implied_volatility":249,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":75},"ASST  261009P00023000",0.07,0.37,0.33,70,-0.014516,0.009514,-0.010415,0.00152,-0.000086,{"strike":499,"call":500,"put":509,"callItm":39,"putItm":75,"isAtm":75},23.5,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":178,"change":243,"changePercent":9,"volume":243,"openInterest":46,"open_interest":46,"iv":242,"implied_volatility":242,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"ASST  261009C00023500",5.55,7.2,0.999411,0.000878,-0.000356,0.000085,0.004397,{"contract_symbol":510,"symbol":510,"bid":243,"ask":38,"last":391,"change":243,"changePercent":9,"volume":243,"openInterest":511,"open_interest":511,"iv":249,"implied_volatility":249,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":75},"ASST  261009P00023500",41,-0.021935,0.01353,-0.014811,0.002162,-0.00013,{"strike":518,"call":519,"put":529,"callItm":39,"putItm":75,"isAtm":75},24,{"contract_symbol":520,"symbol":520,"bid":521,"ask":26,"last":502,"change":243,"changePercent":9,"volume":243,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":39},"ASST  261009C00024000",5.05,48,0.6261,0.99671,0.003845,-0.001879,0.000411,0.004475,{"contract_symbol":530,"symbol":530,"bid":243,"ask":491,"last":298,"change":243,"changePercent":9,"volume":243,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":75},"ASST  261009P00024000",111,0.885,-0.025433,0.016223,-0.015843,0.002449,-0.000151,{"strike":539,"call":540,"put":551,"callItm":39,"putItm":75,"isAtm":75},24.5,{"contract_symbol":541,"symbol":541,"bid":542,"ask":178,"last":543,"change":243,"changePercent":9,"volume":243,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":39},"ASST  261009C00024500",4.55,5.45,51,0.6556,0.99108,0.008907,-0.004774,0.000996,0.004536,{"contract_symbol":552,"symbol":552,"bid":410,"ask":284,"last":553,"change":243,"changePercent":9,"volume":392,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":75},"ASST  261009P00024500",0.04,38,0.8359,-0.030055,0.019739,-0.017199,0.002814,-0.000178,{"strike":66,"call":562,"put":574,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":178,"change":566,"changePercent":9,"volume":278,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":39},"ASST  261009C00025000",4.1,5.7,2.1,227,0.6518,0.984446,0.014513,-0.007689,0.001613,0.00459,{"contract_symbol":575,"symbol":575,"bid":553,"ask":489,"last":108,"change":576,"changePercent":9,"volume":313,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":75},"ASST  261009P00025000",0.01,211,0.7887,-0.036033,0.024295,-0.018844,0.003268,-0.000213,{"strike":585,"call":586,"put":599,"callItm":39,"putItm":75,"isAtm":75},25.5,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":591,"changePercent":9,"volume":592,"openInterest":251,"open_interest":251,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":39},"ASST  261009C00025500",3.6,5.1,6.05,1.2,5,0.6278,0.977479,0.020646,-0.010148,0.002211,0.004643,{"contract_symbol":600,"symbol":600,"bid":391,"ask":261,"last":601,"change":602,"changePercent":9,"volume":603,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":75},"ASST  261009P00025500",0.08,-0.03,178,52,0.7486,-0.04494,0.030625,-0.021402,0.00391,-0.000265,{"strike":612,"call":613,"put":624,"callItm":39,"putItm":75,"isAtm":75},26,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":243,"changePercent":9,"volume":243,"openInterest":234,"open_interest":234,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":39},"ASST  261009C00026000",3.15,5.2,3.59,0.5929,0.969821,0.027927,-0.01224,0.002824,0.004692,{"contract_symbol":625,"symbol":625,"bid":243,"ask":626,"last":601,"change":602,"changePercent":9,"volume":531,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":506,"in_the_money":75},"ASST  261009P00026000",0.17,359,0.7249,-0.060271,0.039931,-0.026165,0.004937,{"strike":634,"call":635,"put":647,"callItm":39,"putItm":75,"isAtm":75},26.5,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":639,"change":243,"changePercent":9,"volume":243,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":39},"ASST  261009C00026500",2.75,4.75,4.3,5000,0.5506,0.961109,0.037043,-0.014,0.003478,0.004735,{"contract_symbol":648,"symbol":648,"bid":284,"ask":261,"last":649,"change":650,"changePercent":9,"volume":651,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":75},"ASST  261009P00026500",0.1,-0.02,92,305,0.6984,-0.07949,0.051298,-0.031195,0.00611,-0.000469,{"strike":660,"call":661,"put":675,"callItm":39,"putItm":75,"isAtm":75},27,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":666,"changePercent":9,"volume":667,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":39},"ASST  261009C00027000",2.86,3.35,3.1,-0.4,136,32399,0.5026,0.950877,0.048995,-0.01543,0.0042,0.00477,{"contract_symbol":676,"symbol":676,"bid":108,"ask":375,"last":184,"change":650,"changePercent":9,"volume":677,"openInterest":678,"open_interest":678,"iv":138,"implied_volatility":138,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":75},"ASST  261009P00027000",273,733,-0.100618,0.06468,-0.035128,0.00728,-0.000594,{"strike":685,"call":686,"put":698,"callItm":39,"putItm":75,"isAtm":75},27.5,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":691,"changePercent":9,"volume":248,"openInterest":592,"open_interest":592,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":39},"ASST  261009C00027500",2.4,2.9,3.14,-0.26,0.4498,0.938431,0.06544,-0.016506,0.00502,0.004792,{"contract_symbol":699,"symbol":699,"bid":357,"ask":450,"last":700,"change":650,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":75},"ASST  261009P00027500",0.23,340,122,0.6187,-0.126984,0.081457,-0.038877,0.008595,-0.000749,{"strike":198,"call":710,"put":724,"callItm":39,"putItm":75,"isAtm":39},{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":715,"changePercent":9,"volume":716,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":39},"ASST  261009C00028000",1.98,2.46,1.9,-0.95,33,4621,0.3995,0.919055,0.090907,-0.018093,0.006194,0.004774,{"contract_symbol":725,"symbol":725,"bid":261,"ask":449,"last":726,"change":727,"changePercent":9,"volume":728,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":75},"ASST  261009P00028000",0.31,-0.04,69,182,0.6248,-0.178865,0.101292,-0.049302,0.010794,-0.00106,{"strike":737,"call":738,"put":750,"callItm":39,"putItm":75,"isAtm":39},28.5,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":138,"changePercent":9,"volume":358,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":39},"ASST  261009C00028500",1.26,2.24,3.11,29,0.408,0.854019,0.135888,-0.028204,0.009456,0.004487,{"contract_symbol":751,"symbol":751,"bid":376,"ask":752,"last":376,"change":753,"changePercent":9,"volume":754,"openInterest":755,"open_interest":755,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":75},"ASST  261009P00028500",0.51,-0.15,276,183,0.6342,-0.240911,0.118939,-0.059649,0.012865,-0.001434,{"strike":743,"call":763,"put":777,"callItm":39,"putItm":75,"isAtm":39},{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":768,"changePercent":9,"volume":769,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":39},"ASST  261009C00029000",1.03,1.71,1.4,-0.46,43,924,0.4893,0.735381,0.16198,-0.048352,0.013517,0.003872,{"contract_symbol":778,"symbol":778,"bid":779,"ask":138,"last":779,"change":780,"changePercent":9,"volume":781,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":75},"ASST  261009P00029000",0.58,-0.09,504,732,0.6217,-0.304556,0.136336,-0.065709,0.014456,-0.001819,{"strike":790,"call":791,"put":805,"callItm":39,"putItm":75,"isAtm":39},29.5,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":796,"changePercent":9,"volume":797,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":39},"ASST  261009C00029500",1.12,1.39,1.22,-0.43,1020,562,0.559,0.631625,0.16331,-0.063636,0.01557,0.003328,{"contract_symbol":806,"symbol":806,"bid":180,"ask":807,"last":808,"change":809,"changePercent":9,"volume":810,"openInterest":811,"open_interest":811,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":75},"ASST  261009P00029500",0.85,0.77,-0.13,1003,293,0.6184,-0.377667,0.148805,-0.070958,0.015695,-0.002266,{"strike":819,"call":820,"put":833,"callItm":39,"putItm":75,"isAtm":39},30,{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":90,"change":824,"changePercent":9,"volume":825,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":39},"ASST  261009C00030000",0.98,1.05,-0.21,1662,15579,0.5925,0.545509,0.161982,-0.0709,0.016368,0.002883,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":103,"change":837,"changePercent":9,"volume":838,"openInterest":839,"open_interest":839,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":75},"ASST  261009P00030000",0.88,1.09,-0.14,431,177,0.6094,-0.454845,0.157499,-0.072933,0.01637,-0.002741,{"strike":847,"call":848,"put":860,"callItm":75,"putItm":39,"isAtm":39},30.5,{"contract_symbol":849,"symbol":849,"bid":850,"ask":67,"last":851,"change":824,"changePercent":9,"volume":852,"openInterest":853,"open_interest":853,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":75},"ASST  261009C00030500",0.68,0.81,18810,443,0.5994,0.465107,0.16054,-0.071924,0.016412,0.002471,{"contract_symbol":861,"symbol":861,"bid":118,"ask":862,"last":863,"change":864,"changePercent":9,"volume":865,"openInterest":865,"open_interest":865,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":39},"ASST  261009P00030500",1.87,1.66,0.48,55,0.6534,-0.529202,0.147451,-0.078489,0.016431,-0.003225,{"strike":873,"call":874,"put":888,"callItm":75,"putItm":39,"isAtm":39},31,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":879,"changePercent":9,"volume":880,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":75},"ASST  261009C00031000",0.53,0.69,0.64,-0.18,192,595,0.5876,0.384684,0.157484,-0.067799,0.015782,0.002057,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":893,"changePercent":9,"volume":894,"openInterest":342,"open_interest":342,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":39},"ASST  261009P00031000",1.15,2.16,1.94,-0.49,112,0.7111,-0.58972,0.132389,-0.083483,0.016057,-0.00364,{"strike":902,"call":903,"put":914,"callItm":75,"putItm":39,"isAtm":39},31.5,{"contract_symbol":904,"symbol":904,"bid":700,"ask":877,"last":905,"change":906,"changePercent":9,"volume":907,"openInterest":728,"open_interest":728,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":75},"ASST  261009C00031500",0.5,-0.22,396,0.59,0.312117,0.145218,-0.063032,0.014613,0.001676,{"contract_symbol":915,"symbol":915,"bid":916,"ask":637,"last":767,"change":9,"changePercent":9,"volume":313,"openInterest":243,"open_interest":243,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":39},"ASST  261009P00031500",1.72,0.7526,-0.642132,0.120117,-0.084839,0.015418,-0.00401,{"strike":313,"call":924,"put":937,"callItm":75,"putItm":39,"isAtm":39},{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":376,"change":928,"changePercent":9,"volume":929,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":75},"ASST  261009C00032000",0.26,0.45,-0.16,634,750,0.5943,0.248447,0.129047,-0.056831,0.01308,0.001339,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":942,"changePercent":9,"volume":275,"openInterest":365,"open_interest":365,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":39},"ASST  261009P00032000",2.08,3.2,1.7,-1.65,0.7797,-0.689874,0.109584,-0.083065,0.014572,-0.004353,{"strike":950,"call":951,"put":963,"callItm":75,"putItm":39,"isAtm":39},32.5,{"contract_symbol":952,"symbol":952,"bid":184,"ask":953,"last":954,"change":955,"changePercent":9,"volume":431,"openInterest":956,"open_interest":956,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":75},"ASST  261009C00032500",0.43,0.22,-0.19,102,0.5888,0.189713,0.111499,-0.048195,0.011196,0.001026,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":967,"change":375,"changePercent":9,"volume":46,"openInterest":194,"open_interest":194,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":39},"ASST  261009P00032500",2.49,3.7,3.5,0.7927,-0.735179,0.100023,-0.078363,0.013522,-0.004683,{"strike":716,"call":975,"put":987,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":976,"symbol":976,"bid":247,"ask":977,"last":375,"change":978,"changePercent":9,"volume":979,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":75},"ASST  261009C00033000",0.24,-0.1,174,1494,0.603,0.148864,0.093153,-0.042234,0.00958,0.000807,{"contract_symbol":988,"symbol":988,"bid":358,"ask":967,"last":967,"change":989,"changePercent":9,"volume":592,"openInterest":358,"open_interest":358,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":39},"ASST  261009P00033000",-0.45,0.7932,-0.778963,0.090631,-0.071104,0.012261,-0.005004,{"strike":997,"call":998,"put":1007,"callItm":75,"putItm":39,"isAtm":75},33.5,{"contract_symbol":999,"symbol":999,"bid":576,"ask":1000,"last":184,"change":753,"changePercent":9,"volume":278,"openInterest":544,"open_interest":544,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":75},"ASST  261009C00033500",0.29,0.6352,0.123599,0.077852,-0.039171,0.008435,0.000669,{"contract_symbol":1008,"symbol":1008,"bid":615,"ask":1009,"last":1010,"change":1011,"changePercent":9,"volume":248,"openInterest":365,"open_interest":365,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":39},"ASST  261009P00033500",4.6,3.33,-0.77,0.8084,-0.812759,0.08055,-0.065642,0.011106,-0.005276,{"strike":392,"call":1019,"put":1028,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1020,"symbol":1020,"bid":298,"ask":490,"last":284,"change":879,"changePercent":9,"volume":1021,"openInterest":214,"open_interest":214,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":75},"ASST  261009C00034000",157,0.6644,0.10285,0.065286,-0.035932,0.007398,0.000557,{"contract_symbol":1029,"symbol":1029,"bid":588,"ask":521,"last":1030,"change":1031,"changePercent":9,"volume":248,"openInterest":1032,"open_interest":1032,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":39},"ASST  261009P00034000",3.73,-1.27,50,0.8322,-0.838831,0.071135,-0.061425,0.010096,-0.005508,{"strike":1040,"call":1041,"put":1050,"callItm":75,"putItm":39,"isAtm":75},34.5,{"contract_symbol":1042,"symbol":1042,"bid":243,"ask":926,"last":284,"change":602,"changePercent":9,"volume":1043,"openInterest":358,"open_interest":358,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":75},"ASST  261009C00034500",9,0.6848,0.083658,0.054373,-0.031789,0.00635,0.000453,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":1053,"last":28,"change":9,"changePercent":9,"volume":248,"openInterest":243,"open_interest":243,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":39},"ASST  261009P00034500",3.85,5.6,0.8467,-0.863612,0.062527,-0.055896,0.00903,-0.005732,{"strike":202,"call":1061,"put":1070,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1062,"symbol":1062,"bid":576,"ask":626,"last":261,"change":602,"changePercent":9,"volume":275,"openInterest":1063,"open_interest":1063,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":75},"ASST  261009C00035000",274,0.6945,0.065316,0.044375,-0.026687,0.005256,0.000354,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":241,"last":1073,"change":1074,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1075,"implied_volatility":1075,"delta":1076,"gamma":1077,"theta":1078,"vega":1079,"rho":1080,"in_the_money":39},"ASST  261009P00035000",4.25,3.8,-1.85,0.8504,-0.88785,0.054292,-0.048951,0.007874,-0.005954,{"strike":1082,"call":1083,"put":1092,"callItm":75,"putItm":39,"isAtm":75},35.5,{"contract_symbol":1084,"symbol":1084,"bid":243,"ask":1085,"last":649,"change":650,"changePercent":9,"volume":178,"openInterest":392,"open_interest":392,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":75},"ASST  261009C00035500",0.16,0.6909,0.04747,0.034675,-0.020641,0.004086,0.000258,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":1096,"change":243,"changePercent":9,"volume":243,"openInterest":377,"open_interest":377,"iv":1097,"implied_volatility":1097,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":39},"ASST  261009P00035500",4.7,6.6,6.76,0.8401,-0.912257,0.045929,-0.040419,0.006581,-0.006177,{"strike":1104,"call":1105,"put":1115,"callItm":75,"putItm":39,"isAtm":75},36,{"contract_symbol":1106,"symbol":1106,"bid":576,"ask":553,"last":553,"change":727,"changePercent":9,"volume":1107,"openInterest":1108,"open_interest":1108,"iv":1109,"implied_volatility":1109,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":75},"ASST  261009C00036000",56,62,0.6854,0.033382,0.026257,-0.01538,0.003069,0.000182,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":178,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":39},"ASST  261009P00036000",5.15,0.8104,-0.937575,0.036713,-0.030063,0.005074,-0.006404,{"strike":1125,"call":1126,"put":1134,"callItm":75,"putItm":39,"isAtm":75},37,{"contract_symbol":1127,"symbol":1127,"bid":243,"ask":649,"last":649,"change":243,"changePercent":9,"volume":243,"openInterest":248,"open_interest":248,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":75},"ASST  261009C00037000",0.7305,0.023399,0.018325,-0.012194,0.002283,0.000127,{"contract_symbol":1135,"symbol":1135,"bid":1136,"ask":342,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":39},"ASST  261009P00037000",6.1,0.6883,-0.982825,0.014961,-0.008839,0.001756,-0.006834,{"strike":554,"call":1144,"put":1153,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1145,"symbol":1145,"bid":243,"ask":1146,"last":553,"change":243,"changePercent":9,"volume":243,"openInterest":667,"open_interest":667,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":75},"ASST  261009C00038000",0.13,0.8092,0.021412,0.01535,-0.012533,0.002119,0.000116,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":342,"change":243,"changePercent":9,"volume":243,"openInterest":66,"open_interest":66,"iv":1157,"implied_volatility":1157,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":39},"ASST  261009P00038000",7.1,9.2,0.449,-0.9999,0.000213,-0.000054,0.000016,-0.007115,{"strike":1164,"call":1165,"put":1173,"callItm":75,"putItm":39,"isAtm":75},39,{"contract_symbol":1166,"symbol":1166,"bid":243,"ask":450,"last":410,"change":753,"changePercent":9,"volume":46,"openInterest":1167,"open_interest":1167,"iv":1147,"implied_volatility":1147,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":75},"ASST  261009C00039000",334,0.011911,0.009286,-0.007582,0.001282,0.000065,{"contract_symbol":1174,"symbol":1174,"bid":1175,"ask":1176,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":1157,"implied_volatility":1157,"delta":1177,"gamma":362,"theta":302,"vega":286,"rho":1178,"in_the_money":39},"ASST  261009P00039000",7.95,10.25,-0.999983,-0.007303,{"strike":1180,"call":1181,"put":1189,"callItm":75,"putItm":39,"isAtm":75},40,{"contract_symbol":1182,"symbol":1182,"bid":243,"ask":491,"last":261,"change":243,"changePercent":9,"volume":243,"openInterest":1183,"open_interest":1183,"iv":1147,"implied_volatility":1147,"delta":1184,"gamma":1185,"theta":1186,"vega":1187,"rho":1188,"in_the_money":75},"ASST  261009C00040000",144,0.006412,0.005396,-0.004406,0.000745,0.000035,{"contract_symbol":1190,"symbol":1190,"bid":368,"ask":1191,"last":1192,"change":243,"changePercent":9,"volume":243,"openInterest":612,"open_interest":612,"iv":1157,"implied_volatility":1157,"delta":1193,"gamma":1194,"theta":363,"vega":273,"rho":1195,"in_the_money":39},"ASST  261009P00040000",11.05,10.52,-0.999997,0.000007,-0.00749,"2026-10-03T01:21:43.860535+00:00"]