[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AU":3,"homepage-market-summary":34,"stock-options-AU":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"AU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"AngloGold Ashanti plc","NYSE",null,"Common Stock","Anglogold Ashanti PLC is an independent gold mining company. It has a diversified asset portfolio, including production from operations in eight countries (Argentina, Australia, Brazil, Egypt, Ghana, Guinea, the DRC, and Tanzania), supported by greenfield projects in the United States and Colombia. The company's main product is gold, which once mined, is processed into dore (unrefined gold bars) on site and then dispatched to precious metals refineries. Geographically, Anglogold generates maximum revenue from its operations in Africa (comprising operations at Kibali, Iduapriem, Obuasi, Siguiri, Geita, and Sukari mines), followed by Australia (including Sunrise Dam and Tropicana), and the Americas (comprising Cerro Vanguardia, AngloGold Ashanti Mineracao, and Serra Grande operations).","41,416",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.0341,2.88,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},94.92,95.66,96.09,93.88,94.2,0.72,0.76,1295696.390142,28236,94.8905,129.14,62.55,2916354.772452012,48.6,7083,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":19,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":238,"updated_at":816,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},236,25542,0.22,[189,190,194,198,202,206,210,214,218,222,226,230,234],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",105,"270115",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",168,"270319",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-04-16",196,"270416",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-05-21",231,"270521",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-06-17",258,"270617",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-08-20",322,"270820",{"date":223,"label":223,"type":180,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-09-17",350,"270917",{"date":227,"label":227,"type":180,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-11-19",413,"271119",{"date":231,"label":231,"type":180,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",476,"280121",{"date":235,"label":235,"type":180,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",840,"290119",[239,257,268,280,297,317,338,360,384,409,436,461,491,518,545,571,598,620,642,663,683,701,720,739,758,774,790,805],{"strike":240,"call":241,"put":252,"callItm":43,"putItm":13,"isAtm":13},45,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":246,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":251,"in_the_money":43},"AU    261016C00045000",48,51.8,49.4,-0.6,6,4,0.5774,0,0.017153,{"contract_symbol":253,"symbol":253,"bid":250,"ask":254,"last":106,"change":250,"changePercent":9,"volume":250,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":13},"AU    261016P00045000",2.15,46,0.4774,{"strike":258,"call":259,"put":265,"callItm":43,"putItm":13,"isAtm":13},50,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":250,"changePercent":9,"volume":250,"openInterest":50,"open_interest":50,"iv":249,"implied_volatility":249,"delta":50,"gamma":250,"theta":250,"vega":250,"rho":264,"in_the_money":43},"AU    261016C00050000",43.1,46.9,51.95,0.019059,{"contract_symbol":266,"symbol":266,"bid":250,"ask":254,"last":156,"change":250,"changePercent":9,"volume":250,"openInterest":267,"open_interest":267,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":13},"AU    261016P00050000",9,{"strike":269,"call":270,"put":277,"callItm":43,"putItm":13,"isAtm":13},55,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":250,"changePercent":9,"volume":250,"openInterest":50,"open_interest":50,"iv":249,"implied_volatility":249,"delta":50,"gamma":250,"theta":275,"vega":250,"rho":276,"in_the_money":43},"AU    261016C00055000",38.1,41.9,45.9,-0.000001,0.020965,{"contract_symbol":278,"symbol":278,"bid":250,"ask":254,"last":71,"change":250,"changePercent":9,"volume":250,"openInterest":279,"open_interest":279,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":13},"AU    261016P00055000",27,{"strike":281,"call":282,"put":293,"callItm":43,"putItm":13,"isAtm":13},60,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":250,"changePercent":9,"volume":250,"openInterest":287,"open_interest":287,"iv":249,"implied_volatility":249,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":43},"AU    261016C00060000",33.1,36.9,34.3,33,0.999981,0.000008,-0.000031,0.000015,0.02287,{"contract_symbol":294,"symbol":294,"bid":250,"ask":295,"last":295,"change":250,"changePercent":9,"volume":250,"openInterest":296,"open_interest":296,"iv":256,"implied_volatility":256,"delta":250,"gamma":250,"theta":275,"vega":250,"rho":250,"in_the_money":13},"AU    261016P00060000",0.05,1687,{"strike":298,"call":299,"put":309,"callItm":43,"putItm":13,"isAtm":13},65,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":250,"changePercent":9,"volume":250,"openInterest":50,"open_interest":50,"iv":249,"implied_volatility":249,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":43},"AU    261016C00065000",28.1,31.9,17.89,0.999681,0.000109,-0.00045,0.000217,0.024765,{"contract_symbol":310,"symbol":310,"bid":250,"ask":254,"last":311,"change":250,"changePercent":9,"volume":250,"openInterest":312,"open_interest":312,"iv":256,"implied_volatility":256,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":275,"in_the_money":13},"AU    261016P00065000",0.08,678,-0.00002,0.00001,-0.000027,0.000016,{"strike":318,"call":319,"put":330,"callItm":43,"putItm":13,"isAtm":13},70,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":250,"changePercent":9,"volume":250,"openInterest":324,"open_interest":324,"iv":249,"implied_volatility":249,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":43},"AU    261016C00070000",23.1,26.9,37.74,110,0.99709,0.000832,-0.003421,0.00165,0.026574,{"contract_symbol":331,"symbol":331,"bid":250,"ask":254,"last":295,"change":250,"changePercent":9,"volume":250,"openInterest":332,"open_interest":332,"iv":256,"implied_volatility":256,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":13},"AU    261016P00070000",576,-0.00046,0.000186,-0.000523,0.000305,-0.000017,{"strike":339,"call":340,"put":351,"callItm":43,"putItm":13,"isAtm":13},75,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":250,"changePercent":9,"volume":250,"openInterest":345,"open_interest":345,"iv":249,"implied_volatility":249,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":43},"AU    261016C00075000",18.3,21.5,28.2,330,0.984053,0.00373,-0.015339,0.007397,0.027987,{"contract_symbol":352,"symbol":352,"bid":250,"ask":353,"last":295,"change":250,"changePercent":9,"volume":250,"openInterest":354,"open_interest":354,"iv":256,"implied_volatility":256,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":13},"AU    261016P00075000",0.15,716,-0.00503,0.001643,-0.004619,0.002694,-0.000188,{"strike":361,"call":362,"put":373,"callItm":43,"putItm":13,"isAtm":13},80,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":250,"changePercent":9,"volume":250,"openInterest":367,"open_interest":367,"iv":249,"implied_volatility":249,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":43},"AU    261016C00080000",13.2,16.6,21.75,312,0.942171,0.010815,-0.044475,0.021447,0.028297,{"contract_symbol":374,"symbol":374,"bid":250,"ask":375,"last":376,"change":377,"changePercent":9,"volume":247,"openInterest":378,"open_interest":378,"iv":256,"implied_volatility":256,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":13},"AU    261016P00080000",0.3,0.12,-0.08,841,-0.029965,0.007683,-0.021598,0.012597,-0.001125,{"strike":385,"call":386,"put":398,"callItm":43,"putItm":13,"isAtm":13},85,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":250,"changePercent":9,"volume":250,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":43},"AU    261016C00085000",9.3,12.4,14.43,303,0.5696,0.85273,0.021819,-0.087309,0.042682,0.02675,{"contract_symbol":399,"symbol":399,"bid":250,"ask":400,"last":401,"change":250,"changePercent":9,"volume":250,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":13},"AU    261016P00085000",0.65,0.55,1689,0.4455,-0.094663,0.020419,-0.049983,0.031241,-0.00357,{"strike":410,"call":411,"put":423,"callItm":43,"putItm":13,"isAtm":13},90,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":250,"changePercent":9,"volume":250,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":43},"AU    261016C00090000",5.2,7.7,6.8,1718,0.4742,0.732757,0.037431,-0.103819,0.06096,0.024064,{"contract_symbol":424,"symbol":424,"bid":50,"ask":425,"last":426,"change":427,"changePercent":9,"volume":428,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":13},"AU    261016P00090000",1.55,1.31,-0.4,10,1261,0.4381,-0.253034,0.039387,-0.093259,0.059267,-0.009645,{"strike":437,"call":438,"put":450,"callItm":13,"putItm":43,"isAtm":43},95,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":443,"changePercent":9,"volume":70,"openInterest":208,"open_interest":208,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":13},"AU    261016C00095000",2.7,3.5,3.3,0.1,0.3951,0.511026,0.054471,-0.104853,0.073904,0.017391,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":248,"change":250,"changePercent":9,"volume":250,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":43},"AU    261016P00095000",2.65,3.4,986,0.378,-0.489836,0.056938,-0.100322,0.073908,-0.018804,{"strike":462,"call":463,"put":477,"callItm":13,"putItm":43,"isAtm":13},100,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":468,"changePercent":9,"volume":469,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":13},"AU    261016C00100000",1.2,1.5,1.45,-0.12,58,644,0.4192,0.275543,0.042996,-0.093179,0.061896,0.009487,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":482,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":43},"AU    261016P00100000",5.7,7.8,6.12,-1.4,17,624,0.4844,-0.692867,0.039141,-0.113275,0.065114,-0.027646,{"strike":200,"call":492,"put":504,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":493,"symbol":493,"bid":295,"ask":71,"last":494,"change":495,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":13},"AU    261016C00105000",0.61,-0.14,16,701,0.4571,0.13866,0.026105,-0.067267,0.040979,0.004798,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":509,"changePercent":9,"volume":510,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":43},"AU    261016P00105000",9.7,12,10.51,-0.68,2,836,0.5227,-0.825874,0.026528,-0.089388,0.047619,-0.034054,{"strike":324,"call":519,"put":532,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":520,"symbol":520,"bid":521,"ask":131,"last":522,"change":523,"changePercent":9,"volume":524,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":13},"AU    261016C00110000",0.2,0.23,-0.11,53,2333,0.4768,0.062081,0.013847,-0.038819,0.022672,0.002159,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":537,"changePercent":9,"volume":510,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":43},"AU    261016P00110000",14.1,16.9,15.35,-1.26,131,0.5862,-0.890851,0.017212,-0.072955,0.034653,-0.038188,{"strike":546,"call":547,"put":558,"callItm":13,"putItm":43,"isAtm":13},115,{"contract_symbol":548,"symbol":548,"bid":295,"ask":521,"last":443,"change":549,"changePercent":9,"volume":550,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":13},"AU    261016C00115000",-0.04,13,1294,0.5297,0.035614,0.007985,-0.02763,0.014525,0.001238,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":563,"changePercent":9,"volume":510,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":43},"AU    261016P00115000",18.9,21.3,19.95,-0.67,206,0.6684,-0.920023,0.011999,-0.066122,0.027545,-0.041105,{"strike":572,"call":573,"put":585,"callItm":13,"putItm":43,"isAtm":13},120,{"contract_symbol":574,"symbol":574,"bid":250,"ask":353,"last":575,"change":576,"changePercent":9,"volume":577,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":13},"AU    261016C00120000",0.13,0.03,21,2898,0.5941,0.024798,0.005273,-0.022952,0.010758,0.000859,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":590,"changePercent":9,"volume":248,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":43},"AU    261016P00120000",24.7,26.4,25.18,-0.72,520,0.7356,-0.940692,0.008659,-0.057796,0.021876,-0.043721,{"strike":599,"call":600,"put":609,"callItm":13,"putItm":43,"isAtm":13},125,{"contract_symbol":601,"symbol":601,"bid":250,"ask":521,"last":311,"change":250,"changePercent":9,"volume":250,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":13},"AU    261016C00125000",812,0.6381,0.015886,0.003364,-0.016896,0.007373,0.00055,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":43},"AU    261016P00125000",29.4,31.5,19.05,0.7801,-0.958294,0.006166,-0.046285,0.01652,-0.046227,{"strike":621,"call":622,"put":632,"callItm":13,"putItm":43,"isAtm":13},130,{"contract_symbol":623,"symbol":623,"bid":250,"ask":443,"last":624,"change":625,"changePercent":9,"volume":50,"openInterest":626,"open_interest":626,"iv":603,"implied_volatility":603,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":13},"AU    261016C00130000",0.01,-0.09,1813,0.006907,0.001628,-0.008179,0.003569,0.00024,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":43},"AU    261016P00130000",33.9,36.8,16.5,-0.976634,0.003819,-0.02867,0.010233,-0.048754,{"strike":643,"call":644,"put":653,"callItm":13,"putItm":43,"isAtm":13},135,{"contract_symbol":645,"symbol":645,"bid":250,"ask":646,"last":311,"change":250,"changePercent":9,"volume":250,"openInterest":647,"open_interest":647,"iv":603,"implied_volatility":603,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":13},"AU    261016C00135000",0.5,337,0.002846,0.000738,-0.003706,0.001617,0.000099,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":43},"AU    261016P00135000",38.9,41.8,19.9,-0.987341,0.002263,-0.016986,0.006063,-0.051024,{"strike":664,"call":665,"put":673,"callItm":13,"putItm":43,"isAtm":13},140,{"contract_symbol":666,"symbol":666,"bid":250,"ask":443,"last":183,"change":250,"changePercent":9,"volume":250,"openInterest":667,"open_interest":667,"iv":603,"implied_volatility":603,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":13},"AU    261016C00140000",255,0.001118,0.000315,-0.001584,0.000691,0.000039,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":43},"AU    261016P00140000",43.3,46.3,22.7,-0.993344,0.001289,-0.009678,0.003454,-0.053136,{"strike":684,"call":685,"put":692,"callItm":13,"putItm":43,"isAtm":13},145,{"contract_symbol":686,"symbol":686,"bid":250,"ask":443,"last":376,"change":250,"changePercent":9,"volume":250,"openInterest":687,"open_interest":687,"iv":603,"implied_volatility":603,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":291,"in_the_money":13},"AU    261016C00145000",246,0.000421,0.000128,-0.000644,0.000281,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":43},"AU    261016P00145000",48.5,52.1,-0.996592,0.00071,-0.005328,0.001902,-0.055153,{"strike":702,"call":703,"put":710,"callItm":13,"putItm":43,"isAtm":13},150,{"contract_symbol":704,"symbol":704,"bid":250,"ask":254,"last":705,"change":250,"changePercent":9,"volume":250,"openInterest":204,"open_interest":204,"iv":603,"implied_volatility":603,"delta":706,"gamma":707,"theta":708,"vega":305,"rho":709,"in_the_money":13},"AU    261016C00150000",0.39,0.000153,0.00005,-0.00025,0.000005,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":43},"AU    261016P00150000",53.5,57.1,37.5,-0.998296,0.000379,-0.002846,0.001016,-0.057118,{"strike":721,"call":722,"put":730,"callItm":13,"putItm":43,"isAtm":13},155,{"contract_symbol":723,"symbol":723,"bid":250,"ask":254,"last":187,"change":250,"changePercent":9,"volume":250,"openInterest":724,"open_interest":724,"iv":603,"implied_volatility":603,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":13},"AU    261016C00155000",43,0.000054,0.000019,-0.000093,0.000041,0.000002,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":43},"AU    261016P00155000",58.4,61.3,-0.999165,0.000197,-0.001481,0.000528,-0.059054,{"strike":740,"call":741,"put":748,"callItm":13,"putItm":43,"isAtm":13},160,{"contract_symbol":742,"symbol":742,"bid":250,"ask":521,"last":151,"change":250,"changePercent":9,"volume":250,"openInterest":743,"open_interest":743,"iv":603,"implied_volatility":603,"delta":744,"gamma":745,"theta":746,"vega":291,"rho":747,"in_the_money":13},"AU    261016C00160000",42,0.000018,0.000007,-0.000034,0.000001,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":43},"AU    261016P00160000",63.8,66.9,78.4,-0.999599,0.0001,-0.000752,0.000269,-0.060975,{"strike":759,"call":760,"put":766,"callItm":13,"putItm":43,"isAtm":13},165,{"contract_symbol":761,"symbol":761,"bid":250,"ask":254,"last":762,"change":250,"changePercent":9,"volume":250,"openInterest":763,"open_interest":763,"iv":603,"implied_volatility":603,"delta":764,"gamma":729,"theta":765,"vega":709,"rho":250,"in_the_money":13},"AU    261016C00165000",0.8,28,0.000006,-0.000012,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":770,"gamma":707,"theta":771,"vega":772,"rho":773,"in_the_money":43},"AU    261016P00165000",68.8,71.8,-0.99981,-0.000374,0.000134,-0.062888,{"strike":775,"call":776,"put":781,"callItm":13,"putItm":43,"isAtm":13},170,{"contract_symbol":777,"symbol":777,"bid":250,"ask":254,"last":778,"change":250,"changePercent":9,"volume":250,"openInterest":779,"open_interest":779,"iv":603,"implied_volatility":603,"delta":729,"gamma":747,"theta":780,"vega":729,"rho":250,"in_the_money":13},"AU    261016C00170000",0.19,30,-0.000004,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":43},"AU    261016P00170000",73.5,77.1,-0.999912,0.000024,-0.000183,0.000065,-0.064797,{"strike":791,"call":792,"put":796,"callItm":13,"putItm":43,"isAtm":13},175,{"contract_symbol":793,"symbol":793,"bid":250,"ask":295,"last":794,"change":250,"changePercent":9,"volume":250,"openInterest":795,"open_interest":795,"iv":603,"implied_volatility":603,"delta":747,"gamma":250,"theta":275,"vega":747,"rho":250,"in_the_money":13},"AU    261016C00175000",0.27,29,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":43},"AU    261016P00175000",78.8,81.3,-0.999959,0.000012,-0.000088,0.000031,-0.066705,{"strike":806,"call":807,"put":809,"callItm":13,"putItm":43,"isAtm":13},180,{"contract_symbol":808,"symbol":808,"bid":250,"ask":521,"last":575,"change":250,"changePercent":9,"volume":250,"openInterest":279,"open_interest":279,"iv":603,"implied_volatility":603,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":13},"AU    261016C00180000",{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":614,"implied_volatility":614,"delta":813,"gamma":764,"theta":814,"vega":291,"rho":815,"in_the_money":43},"AU    261016P00180000",83.8,87,-0.999981,-0.000042,-0.068612,"2026-10-02T22:33:15.994413+00:00"]