[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVY":3,"homepage-market-summary":35,"stock-options-AVY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AVY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Avery Dennison Corp.","NYSE",null,"CONVERTED PAPER & PAPERBOARD PRODS (NO CONTANERS\u002FBOXES)","Avery Dennison Corp provides materials science and digital identification solutions, offering labeling and functional materials, RFID inlays and tags, software connecting physical and digital, and products that enhance packaging and customer experience. Serving industries including retail, apparel, e-commerce, logistics, food, pharmaceuticals, and automotive it operates through two reportable segments: Materials Group, which manufactures and sells pressure-sensitive label materials, graphics, reflective products, performance tapes, and other adhesive solutions, and earns the majority of revenue; and Solutions Group, which provides brand and price tickets, tags, labels with RFID inlays, and related services, supplies, and equipment.","35,000","Mentor, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3547,4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},169.87,172.77,174,169.73,171.62,-1.75,-1.02,628969.392558,17448,170.9249,199.53999,152.42,750314.4016485459,37,10781,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":202,"updated_at":735,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},3,1177,2,[189,190,194,198],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",196,"270416",[203,216,225,234,245,259,274,292,312,331,351,373,395,417,440,466,488,511,534,556,577,596,615,635,653,670,685,696,708,717,726],{"strike":204,"call":205,"put":212,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":51,"gamma":209,"theta":209,"vega":209,"rho":211,"in_the_money":44},"AVY   261016C00095000",73.2,77.1,0,0.4342,0.036436,{"contract_symbol":213,"symbol":213,"bid":209,"ask":214,"last":157,"change":209,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":215,"implied_volatility":215,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"AVY   261016P00095000",2.15,0.3724,{"strike":217,"call":218,"put":223,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":51,"gamma":209,"theta":209,"vega":209,"rho":222,"in_the_money":44},"AVY   261016C00100000",68.2,72,0.038354,{"contract_symbol":224,"symbol":224,"bid":209,"ask":214,"last":132,"change":209,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":215,"implied_volatility":215,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"AVY   261016P00100000",{"strike":196,"call":226,"put":231,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":51,"gamma":209,"theta":209,"vega":209,"rho":230,"in_the_money":44},"AVY   261016C00105000",63.7,67.1,0.040271,{"contract_symbol":232,"symbol":232,"bid":209,"ask":214,"last":233,"change":209,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":215,"implied_volatility":215,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"AVY   261016P00105000",0.65,{"strike":235,"call":236,"put":241,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":51,"gamma":209,"theta":209,"vega":209,"rho":240,"in_the_money":44},"AVY   261016C00110000",58,62.2,0.042189,{"contract_symbol":242,"symbol":242,"bid":209,"ask":243,"last":244,"change":209,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":215,"implied_volatility":215,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"AVY   261016P00110000",2.2,0.75,{"strike":246,"call":247,"put":256,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":44},"AVY   261016C00115000",53.2,57.1,0.999998,0.000001,-0.000005,0.000003,0.044106,{"contract_symbol":257,"symbol":257,"bid":209,"ask":243,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":258,"open_interest":258,"iv":215,"implied_volatility":215,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"AVY   261016P00115000",8,{"strike":260,"call":261,"put":270,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":44},"AVY   261016C00120000",48.2,52.3,0.999982,0.000005,-0.000041,0.000026,0.046023,{"contract_symbol":271,"symbol":271,"bid":209,"ask":243,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":215,"implied_volatility":215,"delta":272,"gamma":209,"theta":273,"vega":252,"rho":209,"in_the_money":14},"AVY   261016P00120000",-0.000001,-0.000002,{"strike":275,"call":276,"put":285,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":44},"AVY   261016C00125000",43.3,47.2,0.999868,0.000035,-0.000264,0.00017,0.047933,{"contract_symbol":286,"symbol":286,"bid":209,"ask":243,"last":187,"change":209,"changePercent":9,"volume":209,"openInterest":287,"open_interest":287,"iv":215,"implied_volatility":215,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":272,"in_the_money":14},"AVY   261016P00125000",10,-0.000011,0.000004,-0.000022,0.000016,{"strike":293,"call":294,"put":303,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":44},"AVY   261016C00130000",38.7,42.2,0.999284,0.000171,-0.001277,0.000824,0.049812,{"contract_symbol":304,"symbol":304,"bid":209,"ask":305,"last":306,"change":209,"changePercent":9,"volume":209,"openInterest":17,"open_interest":17,"iv":215,"implied_volatility":215,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"AVY   261016P00130000",2.25,0.05,-0.000106,0.000034,-0.000185,0.000139,-0.000007,{"strike":313,"call":314,"put":323,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":44},"AVY   261016C00135000",34.1,36.6,0.996967,0.00064,-0.004764,0.003074,0.051574,{"contract_symbol":324,"symbol":324,"bid":209,"ask":305,"last":306,"change":209,"changePercent":9,"volume":209,"openInterest":325,"open_interest":325,"iv":215,"implied_volatility":215,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"AVY   261016P00135000",7,-0.00072,0.000201,-0.0011,0.000828,-0.000048,{"strike":332,"call":333,"put":342,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":44},"AVY   261016C00140000",28.7,32.3,0.989736,0.001887,-0.014058,0.00907,0.053006,{"contract_symbol":343,"symbol":343,"bid":209,"ask":344,"last":345,"change":209,"changePercent":9,"volume":209,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"AVY   261016P00140000",2.3,0.3,-0.003594,0.000869,-0.00476,0.003581,-0.00024,{"strike":352,"call":353,"put":363,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":209,"changePercent":9,"volume":209,"openInterest":187,"open_interest":187,"iv":210,"implied_volatility":210,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":44},"AVY   261016C00145000",24.3,26.7,21.95,0.971541,0.004508,-0.033581,0.021666,0.053696,{"contract_symbol":364,"symbol":364,"bid":209,"ask":365,"last":366,"change":209,"changePercent":9,"volume":209,"openInterest":367,"open_interest":367,"iv":215,"implied_volatility":215,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":14},"AVY   261016P00145000",2.35,0.1,21,-0.013663,0.00282,-0.015453,0.011625,-0.000913,{"strike":374,"call":375,"put":385,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":209,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":44},"AVY   261016C00150000",19.4,22.5,29.15,0.933875,0.008894,-0.066254,0.042746,0.053056,{"contract_symbol":386,"symbol":386,"bid":209,"ask":387,"last":388,"change":209,"changePercent":9,"volume":209,"openInterest":389,"open_interest":389,"iv":215,"implied_volatility":215,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"AVY   261016P00150000",2.4,0.85,99,-0.040751,0.007061,-0.038689,0.029104,-0.002736,{"strike":396,"call":397,"put":407,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":209,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":210,"implied_volatility":210,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":44},"AVY   261016C00155000",14.2,16.9,10.1,0.868584,0.014754,-0.109899,0.070905,0.050506,{"contract_symbol":408,"symbol":408,"bid":209,"ask":409,"last":410,"change":209,"changePercent":9,"volume":209,"openInterest":411,"open_interest":411,"iv":215,"implied_volatility":215,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"AVY   261016P00155000",2.5,0.67,12,-0.098098,0.013967,-0.076528,0.057569,-0.006618,{"strike":418,"call":419,"put":429,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":420,"symbol":420,"bid":287,"ask":421,"last":422,"change":209,"changePercent":9,"volume":209,"openInterest":411,"open_interest":411,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":44},"AVY   261016C00160000",12.2,9.02,0.3589,0.812394,0.02255,-0.11475,0.089573,0.048656,{"contract_symbol":430,"symbol":430,"bid":209,"ask":431,"last":432,"change":209,"changePercent":9,"volume":209,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"AVY   261016P00160000",2.75,0.88,54,0.2982,-0.145914,0.023071,-0.081053,0.076145,-0.0098,{"strike":441,"call":442,"put":455,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":447,"changePercent":9,"volume":51,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":44},"AVY   261016C00165000",5.3,7.9,7.5,-0.2,6,0.2872,0.70724,0.03599,-0.117238,0.11438,0.043515,{"contract_symbol":456,"symbol":456,"bid":366,"ask":457,"last":458,"change":209,"changePercent":9,"volume":209,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"AVY   261016P00165000",3.4,1.92,23,0.2786,-0.287615,0.036787,-0.112809,0.113434,-0.019396,{"strike":467,"call":468,"put":478,"callItm":14,"putItm":44,"isAtm":44},170,{"contract_symbol":469,"symbol":469,"bid":409,"ask":470,"last":471,"change":209,"changePercent":9,"volume":209,"openInterest":367,"open_interest":367,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"AVY   261016C00170000",5,5.1,0.2906,0.50599,0.04126,-0.137649,0.132703,0.031511,{"contract_symbol":479,"symbol":479,"bid":480,"ask":17,"last":481,"change":209,"changePercent":9,"volume":209,"openInterest":17,"open_interest":17,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":44},"AVY   261016P00170000",2.7,5.2,0.2449,-0.496796,0.048964,-0.11601,0.132714,-0.033639,{"strike":489,"call":490,"put":502,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":209,"changePercent":9,"volume":209,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"AVY   261016C00175000",0.15,3.5,1.95,229,0.2886,0.309189,0.036704,-0.12076,0.117231,0.019435,{"contract_symbol":503,"symbol":503,"bid":471,"ask":504,"last":185,"change":209,"changePercent":9,"volume":209,"openInterest":258,"open_interest":258,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":44},"AVY   261016P00175000",7.4,0.2177,-0.750683,0.043821,-0.082014,0.105563,-0.05128,{"strike":512,"call":513,"put":523,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":514,"symbol":514,"bid":306,"ask":515,"last":51,"change":209,"changePercent":9,"volume":209,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":14},"AVY   261016C00180000",2.8,373,0.3579,0.21434,0.0245,-0.123938,0.097031,0.013426,{"contract_symbol":524,"symbol":524,"bid":287,"ask":525,"last":526,"change":527,"changePercent":9,"volume":51,"openInterest":258,"open_interest":258,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":44},"AVY   261016P00180000",11.8,9.1,-1.05,0.2713,-0.856232,0.025107,-0.073009,0.075389,-0.059919,{"strike":535,"call":536,"put":545,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":537,"symbol":537,"bid":209,"ask":187,"last":538,"change":209,"changePercent":9,"volume":209,"openInterest":293,"open_interest":293,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"AVY   261016C00185000",0.2,0.4224,0.161049,0.017391,-0.122547,0.08129,0.010052,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":182,"change":549,"changePercent":9,"volume":51,"openInterest":187,"open_interest":187,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":44},"AVY   261016P00185000",13.5,16.6,5.5,0.2974,-0.924499,0.014382,-0.050237,0.047331,-0.066161,{"strike":557,"call":558,"put":566,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":559,"symbol":559,"bid":209,"ask":409,"last":157,"change":209,"changePercent":9,"volume":209,"openInterest":325,"open_interest":325,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"AVY   261016C00190000",0.4891,0.131098,0.013076,-0.123582,0.070786,0.008147,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":209,"changePercent":9,"volume":209,"openInterest":258,"open_interest":258,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":44},"AVY   261016P00190000",18.8,21.6,10.4,0.3238,-0.95858,0.00823,-0.034082,0.029491,-0.070241,{"strike":578,"call":579,"put":587,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":580,"symbol":580,"bid":209,"ask":387,"last":306,"change":209,"changePercent":9,"volume":209,"openInterest":581,"open_interest":581,"iv":560,"implied_volatility":560,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"AVY   261016C00195000",53,0.081903,0.0093,-0.087891,0.050343,0.005112,{"contract_symbol":588,"symbol":588,"bid":459,"ask":589,"last":590,"change":209,"changePercent":9,"volume":209,"openInterest":17,"open_interest":17,"iv":571,"implied_volatility":571,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":44},"AVY   261016P00195000",26.8,25.26,-0.983987,0.003719,-0.0154,0.013325,-0.073769,{"strike":597,"call":598,"put":606,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":599,"symbol":599,"bid":209,"ask":365,"last":132,"change":209,"changePercent":9,"volume":209,"openInterest":600,"open_interest":600,"iv":560,"implied_volatility":560,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"AVY   261016C00200000",30,0.048791,0.006216,-0.058742,0.033647,0.003056,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":571,"implied_volatility":571,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":44},"AVY   261016P00200000",28.1,31.1,-0.99451,0.001459,-0.006041,0.005227,-0.076357,{"strike":616,"call":617,"put":626,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":618,"symbol":618,"bid":209,"ask":344,"last":619,"change":209,"changePercent":9,"volume":209,"openInterest":620,"open_interest":620,"iv":560,"implied_volatility":560,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":14},"AVY   261016C00210000",0.55,15,0.015155,0.002348,-0.02219,0.01271,0.000955,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":571,"implied_volatility":571,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":44},"AVY   261016P00210000",38.1,41.6,-0.999538,0.000153,-0.000635,0.000549,-0.080513,{"strike":636,"call":637,"put":644,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":638,"symbol":638,"bid":209,"ask":305,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":51,"open_interest":51,"iv":560,"implied_volatility":560,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"AVY   261016C00220000",0.004005,0.000729,-0.006888,0.003945,0.000253,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":571,"implied_volatility":571,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":44},"AVY   261016P00220000",48.1,51.6,-0.999974,0.00001,-0.000043,0.000037,-0.084376,{"strike":654,"call":655,"put":663,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":656,"symbol":656,"bid":209,"ask":243,"last":657,"change":209,"changePercent":9,"volume":209,"openInterest":470,"open_interest":470,"iv":560,"implied_volatility":560,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"AVY   261016C00230000",0.71,0.000918,0.000191,-0.001807,0.001035,0.000058,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":571,"implied_volatility":571,"delta":667,"gamma":209,"theta":273,"vega":668,"rho":669,"in_the_money":44},"AVY   261016P00230000",58.1,61.9,-0.999999,0.000002,-0.088213,{"strike":671,"call":672,"put":679,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":673,"symbol":673,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":470,"open_interest":470,"iv":560,"implied_volatility":560,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":14},"AVY   261016C00240000",0.000185,0.000043,-0.00041,0.000235,0.000012,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":571,"implied_volatility":571,"delta":683,"gamma":209,"theta":209,"vega":209,"rho":684,"in_the_money":44},"AVY   261016P00240000",68.1,71.6,-1,-0.092049,{"strike":57,"call":686,"put":691,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":687,"symbol":687,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":560,"implied_volatility":560,"delta":308,"gamma":688,"theta":689,"vega":690,"rho":668,"in_the_money":14},"AVY   261016C00250000",0.000009,-0.000082,0.000047,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":571,"implied_volatility":571,"delta":683,"gamma":209,"theta":209,"vega":209,"rho":695,"in_the_money":44},"AVY   261016P00250000",78.1,81.6,-0.095884,{"strike":697,"call":698,"put":703,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":699,"symbol":699,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":560,"implied_volatility":560,"delta":700,"gamma":668,"theta":701,"vega":702,"rho":209,"in_the_money":14},"AVY   261016C00260000",0.000006,-0.000015,0.000008,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":571,"implied_volatility":571,"delta":683,"gamma":209,"theta":209,"vega":209,"rho":707,"in_the_money":44},"AVY   261016P00260000",88.1,92,-0.099719,{"strike":709,"call":710,"put":712,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":711,"symbol":711,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":560,"implied_volatility":560,"delta":252,"gamma":209,"theta":273,"vega":252,"rho":209,"in_the_money":14},"AVY   261016C00270000",{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":571,"implied_volatility":571,"delta":683,"gamma":209,"theta":209,"vega":209,"rho":716,"in_the_money":44},"AVY   261016P00270000",98.1,102,-0.103555,{"strike":718,"call":719,"put":721,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":720,"symbol":720,"bid":209,"ask":214,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":560,"implied_volatility":560,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"AVY   261016C00280000",{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":571,"implied_volatility":571,"delta":683,"gamma":209,"theta":209,"vega":209,"rho":725,"in_the_money":44},"AVY   261016P00280000",108.1,112,-0.10739,{"strike":727,"call":728,"put":730,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":729,"symbol":729,"bid":209,"ask":214,"last":366,"change":209,"changePercent":9,"volume":209,"openInterest":258,"open_interest":258,"iv":560,"implied_volatility":560,"delta":209,"gamma":209,"theta":209,"vega":209,"rho":209,"in_the_money":14},"AVY   261016C00290000",{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":209,"openInterest":209,"open_interest":209,"iv":571,"implied_volatility":571,"delta":683,"gamma":209,"theta":209,"vega":209,"rho":734,"in_the_money":44},"AVY   261016P00290000",118.1,122,-0.111225,"2026-10-02T22:38:34.800083+00:00"]