[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXTI":3,"homepage-market-summary":31,"stock-options-AXTI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AXTI","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},"AXT Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","AXT Inc is a developer and producer of compound and single element semiconductor substrates, also known as wafers. The dominant substrates used in producing semiconductor chips and other electronic circuits are made from silicon. It is engaged in the design, development, manufacture, and distribution of high-performance compound semiconductor substrates and the sale of materials. The company provides alternative or specialty materials in the form of substrates or wafers, including compound and single-element substrates. Its compound substrates combine indium with phosphorous or gallium with arsenic. Geographically firm has its business presence across the region of Europe, Japan, Taiwan, China, North America, and the Asia Pacific from which China derives its maximum revenue to the company.","1,072","Fremont, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},85.87,83,87.55,80.71,81.81,4.06,4.96,7305643.292773,100675,84.8591,143.16,4,8523150.011765765,58.8,7135,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":47,"expiration_iv":47,"kpis":180,"expirations":183,"strikes":242,"updated_at":1609,"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",{"total_volume":181,"total_open_interest":182,"put_call_ratio":54,"implied_volatility":47},11359,13042,[184,185,190,194,198,202,206,210,214,218,222,226,230,234,238],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",21,"261023",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",28,"261030",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",35,"261106",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",42,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",49,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",77,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",105,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-02-19",140,"270219",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",168,"270319",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-05-21",231,"270521",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-12-17",441,"271217",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2028-01-21",476,"280121",{"date":239,"label":239,"type":187,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2029-01-19",840,"290119",[243,256,266,280,297,313,331,346,365,380,399,415,431,448,464,485,502,520,539,561,585,605,629,650,672,696,720,745,772,799,825,849,874,899,923,949,974,998,1027,1053,1078,1103,1130,1157,1180,1206,1228,1250,1272,1293,1315,1337,1359,1380,1402,1426,1445,1465,1486,1506,1528,1548,1567,1589],{"strike":244,"call":245,"put":252,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":251,"in_the_money":40},"AXTI  261009C00030000",54.5,57.2,0,0.7007,0.005665,{"contract_symbol":253,"symbol":253,"bid":249,"ask":254,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":255,"implied_volatility":255,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":14},"AXTI  261009P00030000",0.05,1.253,{"strike":200,"call":257,"put":261,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":258,"symbol":258,"bid":208,"ask":259,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":260,"in_the_money":40},"AXTI  261009C00035000",52,0.00661,{"contract_symbol":262,"symbol":262,"bid":249,"ask":263,"last":264,"change":249,"changePercent":9,"volume":249,"openInterest":265,"open_interest":265,"iv":255,"implied_volatility":255,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":14},"AXTI  261009P00035000",0.1,0.02,2375,{"strike":267,"call":268,"put":273,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":272,"in_the_money":40},"AXTI  261009C00040000",43.9,47,0.007554,{"contract_symbol":274,"symbol":274,"bid":249,"ask":254,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":275,"open_interest":275,"iv":255,"implied_volatility":255,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":249,"in_the_money":14},"AXTI  261009P00040000",464,-0.000003,0.000001,-0.000015,0.000002,{"strike":281,"call":282,"put":289,"callItm":40,"putItm":14,"isAtm":14},44,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":249,"changePercent":9,"volume":249,"openInterest":287,"open_interest":287,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":288,"in_the_money":40},"AXTI  261009C00044000",40.5,43.3,14.81,2,0.008309,{"contract_symbol":290,"symbol":290,"bid":249,"ask":254,"last":291,"change":249,"changePercent":9,"volume":249,"openInterest":192,"open_interest":192,"iv":255,"implied_volatility":255,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"AXTI  261009P00044000",0.01,-0.000035,0.00001,-0.000158,0.000017,-0.000001,{"strike":298,"call":299,"put":307,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":304,"changePercent":9,"volume":305,"openInterest":47,"open_interest":47,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":306,"in_the_money":40},"AXTI  261009C00045000",39.6,42.3,39.5,25.49,393,0.008498,{"contract_symbol":308,"symbol":308,"bid":249,"ask":254,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":309,"open_interest":309,"iv":255,"implied_volatility":255,"delta":310,"gamma":295,"theta":311,"vega":312,"rho":296,"in_the_money":14},"AXTI  261009P00045000",162,-0.00006,-0.000263,0.000029,{"strike":314,"call":315,"put":322,"callItm":40,"putItm":14,"isAtm":14},46,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":9,"changePercent":9,"volume":320,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":321,"in_the_money":40},"AXTI  261009C00046000",38.3,41,38.51,392,0.008687,{"contract_symbol":323,"symbol":323,"bid":249,"ask":324,"last":325,"change":249,"changePercent":9,"volume":249,"openInterest":27,"open_interest":27,"iv":255,"implied_volatility":255,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"AXTI  261009P00046000",1.3,0.12,-0.0001,0.000027,-0.000425,0.000047,-0.000002,{"strike":271,"call":332,"put":338,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":333,"symbol":333,"bid":334,"ask":267,"last":335,"change":9,"changePercent":9,"volume":336,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":337,"in_the_money":40},"AXTI  261009C00047000",37.6,39.22,274,0.008876,{"contract_symbol":339,"symbol":339,"bid":249,"ask":340,"last":263,"change":249,"changePercent":9,"volume":249,"openInterest":341,"open_interest":341,"iv":255,"implied_volatility":255,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":276,"in_the_money":14},"AXTI  261009P00047000",0.55,17,-0.000163,0.000042,-0.000672,0.000074,{"strike":347,"call":348,"put":355,"callItm":40,"putItm":14,"isAtm":14},48,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":353,"changePercent":9,"volume":336,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":354,"in_the_money":40},"AXTI  261009C00048000",36.5,39.3,38.22,12.63,0.009065,{"contract_symbol":356,"symbol":356,"bid":249,"ask":357,"last":358,"change":249,"changePercent":9,"volume":249,"openInterest":359,"open_interest":359,"iv":255,"implied_volatility":255,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"AXTI  261009P00048000",0.45,0.46,18,-0.000259,0.000065,-0.001035,0.000114,-0.000004,{"strike":208,"call":366,"put":372,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":249,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":371,"in_the_money":40},"AXTI  261009C00049000",35.5,38,24.6,0.009254,{"contract_symbol":373,"symbol":373,"bid":249,"ask":357,"last":374,"change":249,"changePercent":9,"volume":249,"openInterest":192,"open_interest":192,"iv":255,"implied_volatility":255,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"AXTI  261009P00049000",0.08,-0.000402,0.000098,-0.001557,0.000171,-0.000007,{"strike":381,"call":382,"put":391,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":387,"changePercent":9,"volume":388,"openInterest":389,"open_interest":389,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":390,"in_the_money":40},"AXTI  261009C00050000",33.8,37.4,36.25,15.9,366,175,0.009442,{"contract_symbol":392,"symbol":392,"bid":249,"ask":254,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":393,"open_interest":393,"iv":255,"implied_volatility":255,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"AXTI  261009P00050000",99,-0.00061,0.000144,-0.002291,0.000252,-0.00001,{"strike":400,"call":401,"put":408,"callItm":40,"putItm":14,"isAtm":14},51,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":406,"changePercent":9,"volume":388,"openInterest":287,"open_interest":287,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":407,"in_the_money":40},"AXTI  261009C00051000",33,36.3,35.26,15.86,0.009631,{"contract_symbol":409,"symbol":409,"bid":249,"ask":123,"last":410,"change":249,"changePercent":9,"volume":249,"openInterest":200,"open_interest":200,"iv":255,"implied_volatility":255,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":278,"in_the_money":14},"AXTI  261009P00051000",0.3,-0.000906,0.000208,-0.003301,0.000363,{"strike":259,"call":416,"put":423,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":249,"changePercent":9,"volume":249,"openInterest":421,"open_interest":421,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":249,"vega":249,"rho":422,"in_the_money":40},"AXTI  261009C00052000",32,35.7,24.8,10,0.00982,{"contract_symbol":424,"symbol":424,"bid":249,"ask":263,"last":263,"change":249,"changePercent":9,"volume":249,"openInterest":425,"open_interest":425,"iv":255,"implied_volatility":255,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"AXTI  261009P00052000",526,-0.001321,0.000293,-0.004663,0.000513,-0.000023,{"strike":432,"call":433,"put":439,"callItm":40,"putItm":14,"isAtm":14},53,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":249,"changePercent":9,"volume":249,"openInterest":188,"open_interest":188,"iv":250,"implied_volatility":250,"delta":47,"gamma":249,"theta":296,"vega":249,"rho":438,"in_the_money":40},"AXTI  261009C00053000",31.5,34,20.72,0.010009,{"contract_symbol":440,"symbol":440,"bid":249,"ask":441,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":442,"open_interest":442,"iv":255,"implied_volatility":255,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"AXTI  261009P00053000",0.95,22,-0.00189,0.000407,-0.006463,0.000712,-0.000032,{"strike":449,"call":450,"put":456,"callItm":40,"putItm":14,"isAtm":14},54,{"contract_symbol":451,"symbol":451,"bid":244,"ask":452,"last":453,"change":249,"changePercent":9,"volume":249,"openInterest":178,"open_interest":178,"iv":250,"implied_volatility":250,"delta":454,"gamma":249,"theta":330,"vega":249,"rho":455,"in_the_money":40},"AXTI  261009C00054000",33.3,27.22,0.999999,0.010198,{"contract_symbol":457,"symbol":457,"bid":249,"ask":458,"last":374,"change":249,"changePercent":9,"volume":249,"openInterest":298,"open_interest":298,"iv":255,"implied_volatility":255,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"AXTI  261009P00054000",0.5,-0.002657,0.000554,-0.008799,0.000969,-0.000045,{"strike":465,"call":466,"put":473,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":249,"changePercent":9,"volume":249,"openInterest":471,"open_interest":471,"iv":250,"implied_volatility":250,"delta":454,"gamma":277,"theta":364,"vega":277,"rho":472,"in_the_money":40},"AXTI  261009C00055000",29.3,32.7,26.23,3,0.010387,{"contract_symbol":474,"symbol":474,"bid":249,"ask":475,"last":476,"change":477,"changePercent":9,"volume":478,"openInterest":479,"open_interest":479,"iv":255,"implied_volatility":255,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"AXTI  261009P00055000",1.1,0.03,-0.17,5,137,-0.003672,0.000741,-0.011775,0.001296,-0.000063,{"strike":486,"call":487,"put":494,"callItm":40,"putItm":14,"isAtm":14},56,{"contract_symbol":488,"symbol":488,"bid":196,"ask":489,"last":490,"change":249,"changePercent":9,"volume":249,"openInterest":491,"open_interest":491,"iv":250,"implied_volatility":250,"delta":492,"gamma":279,"theta":398,"vega":279,"rho":493,"in_the_money":40},"AXTI  261009C00056000",31.7,24.9,12,0.999997,0.010575,{"contract_symbol":495,"symbol":495,"bid":249,"ask":458,"last":496,"change":249,"changePercent":9,"volume":249,"openInterest":267,"open_interest":267,"iv":255,"implied_volatility":255,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"AXTI  261009P00056000",0.09,-0.004995,0.000976,-0.015503,0.001707,-0.000086,{"strike":503,"call":504,"put":513,"callItm":40,"putItm":14,"isAtm":14},57,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":249,"changePercent":9,"volume":249,"openInterest":287,"open_interest":287,"iv":250,"implied_volatility":250,"delta":509,"gamma":510,"theta":511,"vega":510,"rho":512,"in_the_money":40},"AXTI  261009C00057000",27.5,30.7,24,0.999992,0.000004,-0.000021,0.010764,{"contract_symbol":514,"symbol":514,"bid":249,"ask":263,"last":263,"change":249,"changePercent":9,"volume":47,"openInterest":400,"open_interest":400,"iv":255,"implied_volatility":255,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"AXTI  261009P00057000",-0.006692,0.001265,-0.020097,0.002213,-0.000115,{"strike":521,"call":522,"put":531,"callItm":40,"putItm":14,"isAtm":14},58,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":249,"changePercent":9,"volume":249,"openInterest":508,"open_interest":508,"iv":250,"implied_volatility":250,"delta":527,"gamma":528,"theta":529,"vega":528,"rho":530,"in_the_money":40},"AXTI  261009C00058000",26,29.7,23.2,0.999982,0.000009,-0.000046,0.010953,{"contract_symbol":532,"symbol":532,"bid":249,"ask":123,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":533,"open_interest":533,"iv":255,"implied_volatility":255,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"AXTI  261009P00058000",421,-0.008837,0.001616,-0.02567,0.002826,-0.000152,{"strike":540,"call":541,"put":551,"callItm":40,"putItm":14,"isAtm":14},59,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":249,"changePercent":9,"volume":249,"openInterest":471,"open_interest":471,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":293,"rho":550,"in_the_money":40},"AXTI  261009C00059000",25.5,28.4,22.33,0.6745,0.99998,0.000011,-0.00005,0.011142,{"contract_symbol":552,"symbol":552,"bid":249,"ask":410,"last":553,"change":249,"changePercent":9,"volume":249,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"AXTI  261009P00059000",0.11,16,1.2297,-0.010363,0.001892,-0.028959,0.003249,-0.000178,{"strike":562,"call":563,"put":574,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":249,"changePercent":9,"volume":249,"openInterest":359,"open_interest":359,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":40},"AXTI  261009C00060000",24.5,27.2,17.7,0.649,0.999977,0.000013,-0.000054,0.000012,0.01133,{"contract_symbol":575,"symbol":575,"bid":254,"ask":263,"last":254,"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":14},"AXTI  261009P00060000",-0.07,62,154,1.2185,-0.012799,0.002294,-0.034468,0.003902,-0.000221,{"strike":586,"call":587,"put":596,"callItm":40,"putItm":14,"isAtm":14},61,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":249,"changePercent":9,"volume":249,"openInterest":318,"open_interest":318,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":310,"vega":570,"rho":595,"in_the_money":40},"AXTI  261009C00061000",23,26.8,20.45,0.6243,0.999974,0.000015,0.011519,{"contract_symbol":597,"symbol":597,"bid":249,"ask":153,"last":263,"change":598,"changePercent":9,"volume":287,"openInterest":359,"open_interest":359,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"AXTI  261009P00061000",-0.12,1.2048,-0.015544,0.002743,-0.040293,0.004614,-0.000268,{"strike":577,"call":606,"put":618,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":607,"symbol":607,"bid":442,"ask":608,"last":609,"change":610,"changePercent":9,"volume":47,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":40},"AXTI  261009C00062000",25.8,22.45,2.9,9,0.6004,0.999969,0.000019,-0.000068,0.000016,0.011708,{"contract_symbol":619,"symbol":619,"bid":254,"ask":620,"last":496,"change":621,"changePercent":9,"volume":554,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"AXTI  261009P00062000",0.15,-0.13,133,1.1854,-0.018365,0.003215,-0.045721,0.005321,-0.000317,{"strike":630,"call":631,"put":640,"callItm":40,"putItm":14,"isAtm":14},63,{"contract_symbol":632,"symbol":632,"bid":192,"ask":420,"last":633,"change":634,"changePercent":9,"volume":287,"openInterest":478,"open_interest":478,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":614,"rho":639,"in_the_money":40},"AXTI  261009C00063000",21.06,2.38,0.5772,0.999963,0.000023,-0.000077,0.011897,{"contract_symbol":641,"symbol":641,"bid":249,"ask":642,"last":263,"change":643,"changePercent":9,"volume":178,"openInterest":436,"open_interest":436,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"AXTI  261009P00063000",0.2,-0.19,1.1617,-0.02129,0.003719,-0.050794,0.006032,-0.000367,{"strike":651,"call":652,"put":664,"callItm":40,"putItm":14,"isAtm":14},64,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":657,"changePercent":9,"volume":47,"openInterest":658,"open_interest":658,"iv":659,"implied_volatility":659,"delta":660,"gamma":312,"theta":661,"vega":662,"rho":663,"in_the_money":40},"AXTI  261009C00064000",20.4,23.6,21.77,6.77,6,0.5543,0.999955,-0.000089,0.000022,0.012085,{"contract_symbol":665,"symbol":665,"bid":249,"ask":620,"last":553,"change":477,"changePercent":9,"volume":611,"openInterest":562,"open_interest":562,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":14},"AXTI  261009P00064000",1.1347,-0.024341,0.004263,-0.05554,0.006752,-0.00042,{"strike":673,"call":674,"put":685,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":192,"change":678,"changePercent":9,"volume":679,"openInterest":314,"open_interest":314,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":327,"rho":684,"in_the_money":40},"AXTI  261009C00065000",19.2,22.8,3.9,11,0.5317,0.999944,0.000036,-0.000104,0.012274,{"contract_symbol":686,"symbol":686,"bid":263,"ask":128,"last":687,"change":688,"changePercent":9,"volume":281,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"AXTI  261009P00065000",0.13,-0.25,451,1.1049,-0.027543,0.004855,-0.059977,0.007488,-0.000475,{"strike":697,"call":698,"put":710,"callItm":40,"putItm":14,"isAtm":14},66,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":703,"changePercent":9,"volume":400,"openInterest":704,"open_interest":704,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":345,"rho":709,"in_the_money":40},"AXTI  261009C00066000",18.1,21.5,20.23,5.4,8,0.5414,0.999836,0.000099,-0.000292,0.012461,{"contract_symbol":711,"symbol":711,"bid":263,"ask":642,"last":620,"change":712,"changePercent":9,"volume":713,"openInterest":540,"open_interest":540,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":14},"AXTI  261009P00066000",-0.36,27,1.078,-0.0315,0.005562,-0.065416,0.008371,-0.000543,{"strike":721,"call":722,"put":733,"callItm":40,"putItm":14,"isAtm":14},67,{"contract_symbol":723,"symbol":723,"bid":567,"ask":724,"last":725,"change":726,"changePercent":9,"volume":503,"openInterest":554,"open_interest":554,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":40},"AXTI  261009C00067000",20.9,19.19,8.24,0.5844,0.999172,0.00041,-0.001417,0.000334,0.012639,{"contract_symbol":734,"symbol":734,"bid":263,"ask":128,"last":735,"change":736,"changePercent":9,"volume":737,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"AXTI  261009P00067000",0.22,-0.32,71,98,1.0704,-0.038428,0.006595,-0.076466,0.009855,-0.000663,{"strike":746,"call":747,"put":760,"callItm":40,"putItm":14,"isAtm":14},68,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":752,"changePercent":9,"volume":753,"openInterest":586,"open_interest":586,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":40},"AXTI  261009C00068000",16.7,19.5,18.5,3.24,39,0.6148,0.997591,0.001033,-0.003951,0.000887,0.012801,{"contract_symbol":761,"symbol":761,"bid":620,"ask":153,"last":762,"change":763,"changePercent":9,"volume":764,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"AXTI  261009P00068000",0.27,-0.43,70,134,1.0611,-0.046306,0.007736,-0.088152,0.01146,-0.0008,{"strike":773,"call":774,"put":786,"callItm":40,"putItm":14,"isAtm":14},69,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":778,"change":779,"changePercent":9,"volume":432,"openInterest":524,"open_interest":524,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":40},"AXTI  261009C00069000",15.7,19,16.6,3.1,0.6352,0.994825,0.001987,-0.008113,0.001762,0.012944,{"contract_symbol":787,"symbol":787,"bid":263,"ask":788,"last":789,"change":790,"changePercent":9,"volume":791,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":14},"AXTI  261009P00069000",0.65,0.36,-0.39,635,663,1.045,-0.054376,0.008929,-0.098673,0.013026,-0.00094,{"strike":764,"call":800,"put":813,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":805,"changePercent":9,"volume":204,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":40},"AXTI  261009C00070000",15.1,17.1,16.29,2.67,146,0.6675,0.988913,0.003697,-0.016672,0.003445,0.013033,{"contract_symbol":814,"symbol":814,"bid":410,"ask":128,"last":815,"change":816,"changePercent":9,"volume":817,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"AXTI  261009P00070000",0.31,-0.66,266,677,1.0235,-0.062738,0.0102,-0.108136,0.014574,-0.001084,{"strike":737,"call":826,"put":838,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":73,"change":830,"changePercent":9,"volume":679,"openInterest":831,"open_interest":831,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":40},"AXTI  261009C00071000",13.3,16.8,6.18,20,0.747,0.972335,0.007207,-0.040696,0.007516,0.012941,{"contract_symbol":839,"symbol":839,"bid":123,"ask":840,"last":841,"change":842,"changePercent":9,"volume":554,"openInterest":673,"open_interest":673,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"AXTI  261009P00071000",0.6,0.42,-0.7,0.9988,-0.071683,0.011587,-0.116978,0.016157,-0.001239,{"strike":850,"call":851,"put":863,"callItm":40,"putItm":14,"isAtm":14},72,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":856,"changePercent":9,"volume":679,"openInterest":298,"open_interest":298,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":40},"AXTI  261009C00072000",13.1,15.8,14.97,7.37,0.8353,0.945565,0.01118,-0.078938,0.013037,0.012668,{"contract_symbol":864,"symbol":864,"bid":128,"ask":340,"last":865,"change":866,"changePercent":9,"volume":449,"openInterest":867,"open_interest":867,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":14},"AXTI  261009P00072000",0.58,-0.77,84,0.979,-0.082836,0.013194,-0.127979,0.018033,-0.001432,{"strike":875,"call":876,"put":888,"callItm":40,"putItm":14,"isAtm":14},73,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":881,"changePercent":9,"volume":421,"openInterest":192,"open_interest":192,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":40},"AXTI  261009C00073000",12.4,14.5,13.31,5.31,0.8858,0.92003,0.0142,-0.112762,0.017561,0.012412,{"contract_symbol":889,"symbol":889,"bid":340,"ask":890,"last":891,"change":892,"changePercent":9,"volume":713,"openInterest":314,"open_interest":314,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":14},"AXTI  261009P00073000",0.7,0.68,-0.95,0.9733,-0.098455,0.015087,-0.14465,0.020501,-0.001705,{"strike":900,"call":901,"put":912,"callItm":40,"putItm":14,"isAtm":14},74,{"contract_symbol":902,"symbol":902,"bid":903,"ask":828,"last":904,"change":905,"changePercent":9,"volume":47,"openInterest":508,"open_interest":508,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":40},"AXTI  261009C00074000",11.5,12.14,2.64,0.9102,0.896549,0.016726,-0.140243,0.021255,0.012189,{"contract_symbol":913,"symbol":913,"bid":788,"ask":914,"last":915,"change":74,"changePercent":9,"volume":916,"openInterest":200,"open_interest":200,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":14},"AXTI  261009P00074000",0.75,0.72,555,0.9673,-0.115994,0.017087,-0.161803,0.023075,-0.002013,{"strike":924,"call":925,"put":937,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":926,"symbol":926,"bid":679,"ask":878,"last":927,"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":40},"AXTI  261009C00075000",11.64,2.31,29,93,0.919,0.873895,0.019075,-0.163031,0.024473,0.01198,{"contract_symbol":938,"symbol":938,"bid":410,"ask":47,"last":939,"change":940,"changePercent":9,"volume":941,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"AXTI  261009P00075000",0.92,-1.37,917,310,0.9653,-0.136478,0.019179,-0.180854,0.025846,-0.002374,{"strike":950,"call":951,"put":964,"callItm":40,"putItm":14,"isAtm":14},76,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":955,"change":956,"changePercent":9,"volume":178,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":40},"AXTI  261009C00076000",10.4,11.8,11.4,2.8,81,0.9167,0.851388,0.021393,-0.181933,0.027378,0.011773,{"contract_symbol":965,"symbol":965,"bid":441,"ask":966,"last":47,"change":967,"changePercent":9,"volume":341,"openInterest":432,"open_interest":432,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":14},"AXTI  261009P00076000",1.15,-1.6,0.9581,-0.15795,0.021312,-0.197989,0.028507,-0.002753,{"strike":212,"call":975,"put":986,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":976,"symbol":976,"bid":977,"ask":491,"last":978,"change":979,"changePercent":9,"volume":471,"openInterest":196,"open_interest":196,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":40},"AXTI  261009C00077000",8.8,10.25,2.3,0.9058,0.828548,0.023774,-0.197392,0.030063,0.011561,{"contract_symbol":987,"symbol":987,"bid":475,"ask":988,"last":989,"change":990,"changePercent":9,"volume":991,"openInterest":924,"open_interest":924,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":14},"AXTI  261009P00077000",1.35,1.23,-1.58,79,0.9488,-0.181083,0.023496,-0.214036,0.031121,-0.003162,{"strike":999,"call":1000,"put":1013,"callItm":40,"putItm":14,"isAtm":14},78,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":1004,"change":1005,"changePercent":9,"volume":524,"openInterest":1006,"open_interest":1006,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":40},"AXTI  261009C00078000",8.5,9.8,9.25,2.15,394,0.8925,0.803856,0.026237,-0.211521,0.032692,0.011315,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":1017,"change":1018,"changePercent":9,"volume":1019,"openInterest":1020,"open_interest":1020,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":14},"AXTI  261009P00078000",1.4,1.75,1.45,-1.65,142,125,0.9564,-0.209886,0.025495,-0.236016,0.034042,-0.003678,{"strike":991,"call":1028,"put":1041,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":1031,"last":1032,"change":1033,"changePercent":9,"volume":178,"openInterest":1034,"open_interest":1034,"iv":1035,"implied_volatility":1035,"delta":1036,"gamma":1037,"theta":1038,"vega":1039,"rho":1040,"in_the_money":40},"AXTI  261009C00079000",7.8,9.5,8.45,1.65,86,0.8945,0.773443,0.028487,-0.230676,0.035575,0.010962,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":1045,"change":1046,"changePercent":9,"volume":244,"openInterest":1034,"open_interest":1034,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":14},"AXTI  261009P00079000",1.55,1.95,1.9,-1.85,0.9614,-0.23981,0.027356,-0.255874,0.036715,-0.004218,{"strike":1054,"call":1055,"put":1066,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1002,"last":1030,"change":1058,"changePercent":9,"volume":1059,"openInterest":1060,"open_interest":1060,"iv":68,"implied_volatility":68,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":40},"AXTI  261009C00080000",7.1,1.6,131,422,0.740445,0.030477,-0.249811,0.038292,0.010558,{"contract_symbol":1067,"symbol":1067,"bid":1016,"ask":1068,"last":1069,"change":1070,"changePercent":9,"volume":1071,"openInterest":957,"open_interest":957,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":14},"AXTI  261009P00080000",2.1,2.04,-2.2,285,0.9596,-0.270077,0.029165,-0.271807,0.039073,-0.004764,{"strike":957,"call":1079,"put":1092,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":1084,"changePercent":9,"volume":436,"openInterest":1085,"open_interest":1085,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":40},"AXTI  261009C00081000",5.8,8.4,7.18,1.53,94,0.9253,0.702922,0.031662,-0.274322,0.040899,0.010058,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":779,"last":1095,"change":1070,"changePercent":9,"volume":267,"openInterest":1096,"open_interest":1096,"iv":1097,"implied_volatility":1097,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":14},"AXTI  261009P00081000",1.8,2.5,272,0.9602,-0.302178,0.030746,-0.286886,0.041216,-0.005349,{"strike":1104,"call":1105,"put":1117,"callItm":40,"putItm":14,"isAtm":14},82,{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":1057,"last":1108,"change":61,"changePercent":9,"volume":1109,"openInterest":1110,"open_interest":1110,"iv":1111,"implied_volatility":1111,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":40},"AXTI  261009C00082000",5.9,6.4,87,141,0.9482,0.666001,0.032481,-0.295513,0.042995,0.00956,{"contract_symbol":1118,"symbol":1118,"bid":1119,"ask":779,"last":1120,"change":1121,"changePercent":9,"volume":1122,"openInterest":1123,"open_interest":1123,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":14},"AXTI  261009P00082000",2.4,2.75,-2.42,152,95,0.9557,-0.33486,0.032256,-0.298177,0.043038,-0.005945,{"strike":17,"call":1131,"put":1144,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":1135,"change":1136,"changePercent":9,"volume":1137,"openInterest":867,"open_interest":867,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":40},"AXTI  261009C00083000",4.6,6.9,5.81,1.33,321,0.9612,0.630467,0.033231,-0.310719,0.044593,0.009086,{"contract_symbol":1145,"symbol":1145,"bid":1146,"ask":1147,"last":1148,"change":1149,"changePercent":9,"volume":1150,"openInterest":47,"open_interest":47,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":14},"AXTI  261009P00083000",2.45,3.4,3.38,-2.41,31,0.9436,-0.368114,0.033807,-0.304658,0.044537,-0.006551,{"strike":867,"call":1158,"put":1170,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":1162,"change":1163,"changePercent":9,"volume":318,"openInterest":192,"open_interest":192,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":40},"AXTI  261009C00084000",4.2,6.7,5.5,1.73,0.9657,0.595576,0.033955,-0.320461,0.045778,0.008621,{"contract_symbol":1171,"symbol":1171,"bid":1120,"ask":1172,"last":1173,"change":9,"changePercent":9,"volume":442,"openInterest":249,"open_interest":249,"iv":1174,"implied_volatility":1174,"delta":1175,"gamma":1176,"theta":1177,"vega":1178,"rho":1179,"in_the_money":14},"AXTI  261009P00084000",4.7,3.85,0.9281,-0.402669,0.035293,-0.307634,0.045727,-0.007181,{"strike":1181,"call":1182,"put":1194,"callItm":40,"putItm":14,"isAtm":40},85,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":478,"change":840,"changePercent":9,"volume":1186,"openInterest":1187,"open_interest":1187,"iv":1188,"implied_volatility":1188,"delta":1189,"gamma":1190,"theta":1191,"vega":1192,"rho":1193,"in_the_money":40},"AXTI  261009C00085000",4.8,5.2,317,591,0.9624,0.560724,0.034678,-0.32502,0.04659,0.008158,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":1198,"change":1199,"changePercent":9,"volume":503,"openInterest":554,"open_interest":554,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":14},"AXTI  261009P00085000",3.8,5.1,4.1,-2.9,0.9342,-0.439009,0.035719,-0.315479,0.046585,-0.007865,{"strike":1034,"call":1207,"put":1218,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":1208,"symbol":1208,"bid":678,"ask":1209,"last":1210,"change":61,"changePercent":9,"volume":1211,"openInterest":491,"open_interest":491,"iv":1212,"implied_volatility":1212,"delta":1213,"gamma":1214,"theta":1215,"vega":1216,"rho":1217,"in_the_money":14},"AXTI  261009C00086000",4.9,4.19,119,0.9516,0.525358,0.035411,-0.324496,0.047042,0.007686,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1185,"last":1221,"change":9,"changePercent":9,"volume":369,"openInterest":249,"open_interest":249,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":40},"AXTI  261009P00086000",4.4,4.84,0.9783,-0.473892,0.03444,-0.333564,0.047036,-0.008567,{"strike":1109,"call":1229,"put":1240,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":1230,"symbol":1230,"bid":1231,"ask":1232,"last":1231,"change":123,"changePercent":9,"volume":1233,"openInterest":929,"open_interest":929,"iv":1234,"implied_volatility":1234,"delta":1235,"gamma":1236,"theta":1237,"vega":1238,"rho":1239,"in_the_money":14},"AXTI  261009C00087000",3.7,4.5,104,0.9367,0.489128,0.036032,-0.319951,0.04712,0.007197,{"contract_symbol":1241,"symbol":1241,"bid":1160,"ask":1242,"last":1243,"change":9,"changePercent":9,"volume":341,"openInterest":249,"open_interest":249,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":40},"AXTI  261009P00087000",6.2,5.6,1.0172,-0.505777,0.033191,-0.347527,0.047132,-0.009222,{"strike":1251,"call":1252,"put":1261,"callItm":14,"putItm":40,"isAtm":40},88,{"contract_symbol":1253,"symbol":1253,"bid":1120,"ask":1209,"last":1231,"change":1254,"changePercent":9,"volume":298,"openInterest":188,"open_interest":188,"iv":1255,"implied_volatility":1255,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":14},"AXTI  261009C00088000",0.82,0.9345,0.453584,0.035885,-0.31716,0.046818,0.006701,{"contract_symbol":1262,"symbol":1262,"bid":1162,"ask":1057,"last":1263,"change":1264,"changePercent":9,"volume":192,"openInterest":1265,"open_interest":1265,"iv":1266,"implied_volatility":1266,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":40},"AXTI  261009P00088000",6.09,-3.01,13,1.0492,-0.535445,0.032053,-0.357098,0.046951,-0.009841,{"strike":1273,"call":1274,"put":1283,"callItm":14,"putItm":40,"isAtm":14},89,{"contract_symbol":1275,"symbol":1275,"bid":1044,"ask":1231,"last":1196,"change":1276,"changePercent":9,"volume":341,"openInterest":421,"open_interest":421,"iv":1277,"implied_volatility":1277,"delta":1278,"gamma":1279,"theta":1280,"vega":1281,"rho":1282,"in_the_money":14},"AXTI  261009C00089000",0.86,0.9496,0.42101,0.034859,-0.318079,0.04621,0.006232,{"contract_symbol":1284,"symbol":1284,"bid":1107,"ask":1285,"last":1286,"change":9,"changePercent":9,"volume":287,"openInterest":249,"open_interest":249,"iv":1287,"implied_volatility":1287,"delta":1288,"gamma":1289,"theta":1290,"vega":1291,"rho":1292,"in_the_money":40},"AXTI  261009P00089000",8.3,6.6,1.0751,-0.563475,0.031007,-0.362706,0.046539,-0.010434,{"strike":1294,"call":1295,"put":1305,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":1296,"symbol":1296,"bid":956,"ask":471,"last":956,"change":153,"changePercent":9,"volume":1297,"openInterest":1298,"open_interest":1298,"iv":1299,"implied_volatility":1299,"delta":1300,"gamma":1301,"theta":1302,"vega":1303,"rho":1304,"in_the_money":14},"AXTI  261009C00090000",739,801,0.9641,0.390249,0.033689,-0.316871,0.045342,0.005787,{"contract_symbol":1306,"symbol":1306,"bid":1286,"ask":1082,"last":1307,"change":1308,"changePercent":9,"volume":611,"openInterest":679,"open_interest":679,"iv":1309,"implied_volatility":1309,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":1314,"in_the_money":40},"AXTI  261009P00090000",7.4,-10.54,1.0953,-0.5903,0.030033,-0.364641,0.045924,-0.011007,{"strike":1316,"call":1317,"put":1328,"callItm":14,"putItm":40,"isAtm":14},91,{"contract_symbol":1318,"symbol":1318,"bid":1095,"ask":1319,"last":1320,"change":1321,"changePercent":9,"volume":442,"openInterest":773,"open_interest":773,"iv":1322,"implied_volatility":1322,"delta":1323,"gamma":1324,"theta":1325,"vega":1326,"rho":1327,"in_the_money":14},"AXTI  261009C00091000",2.85,2.63,0.53,0.9723,0.360213,0.032572,-0.311618,0.044213,0.005354,{"contract_symbol":1329,"symbol":1329,"bid":1108,"ask":1330,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1331,"implied_volatility":1331,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":40},"AXTI  261009P00091000",9.7,1.1101,-0.616266,0.029114,-0.363099,0.045121,-0.011566,{"strike":1338,"call":1339,"put":1351,"callItm":14,"putItm":40,"isAtm":14},92,{"contract_symbol":1340,"symbol":1340,"bid":1341,"ask":1095,"last":1342,"change":1343,"changePercent":9,"volume":1344,"openInterest":658,"open_interest":658,"iv":1345,"implied_volatility":1345,"delta":1346,"gamma":1347,"theta":1348,"vega":1349,"rho":1350,"in_the_money":14},"AXTI  261009C00092000",2.05,2.41,0.28,159,0.9742,0.330493,0.03148,-0.302365,0.042815,0.004926,{"contract_symbol":1352,"symbol":1352,"bid":1057,"ask":1003,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":40},"AXTI  261009P00092000",1.1196,-0.641661,0.028235,-0.358197,0.044133,-0.012116,{"strike":930,"call":1360,"put":1371,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1361,"symbol":1361,"bid":1094,"ask":1362,"last":1363,"change":1364,"changePercent":9,"volume":673,"openInterest":27,"open_interest":27,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":14},"AXTI  261009C00093000",3.5,2.03,0.26,0.9709,0.301005,0.030354,-0.28958,0.041144,0.004501,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1375,"implied_volatility":1375,"delta":1376,"gamma":962,"theta":1377,"vega":1378,"rho":1379,"in_the_money":40},"AXTI  261009P00093000",8.9,10.5,1.1239,-0.666742,-0.349983,0.042957,-0.01266,{"strike":1085,"call":1381,"put":1392,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":1005,"last":1384,"change":1385,"changePercent":9,"volume":259,"openInterest":249,"open_interest":249,"iv":1386,"implied_volatility":1386,"delta":1387,"gamma":1388,"theta":1389,"vega":1390,"rho":1391,"in_the_money":14},"AXTI  261009C00094000",1.25,1.88,0.43,0.9714,0.27381,0.02901,-0.277019,0.039341,0.004105,{"contract_symbol":1393,"symbol":1393,"bid":1394,"ask":1395,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1396,"implied_volatility":1396,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":40},"AXTI  261009P00094000",9.6,11.3,1.1228,-0.691751,0.026527,-0.338442,0.041581,-0.013204,{"strike":1123,"call":1403,"put":1415,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1404,"symbol":1404,"bid":988,"ask":1094,"last":1405,"change":1406,"changePercent":9,"volume":1407,"openInterest":1408,"open_interest":1408,"iv":1409,"implied_volatility":1409,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":14},"AXTI  261009C00095000",1.56,0.21,275,255,0.9872,0.252211,0.027371,-0.269945,0.037722,0.003784,{"contract_symbol":1416,"symbol":1416,"bid":421,"ask":1417,"last":1418,"change":1419,"changePercent":9,"volume":47,"openInterest":831,"open_interest":831,"iv":1420,"implied_volatility":1420,"delta":1421,"gamma":1422,"theta":1423,"vega":1424,"rho":1425,"in_the_money":40},"AXTI  261009P00095000",12.1,13.6,-1.1,1.1161,-0.716933,0.025661,-0.323489,0.039983,-0.01375,{"strike":1427,"call":1428,"put":1436,"callItm":14,"putItm":40,"isAtm":14},96,{"contract_symbol":1429,"symbol":1429,"bid":324,"ask":1341,"last":1043,"change":815,"changePercent":9,"volume":359,"openInterest":47,"open_interest":47,"iv":1430,"implied_volatility":1430,"delta":1431,"gamma":1432,"theta":1433,"vega":1434,"rho":1435,"in_the_money":14},"AXTI  261009C00096000",1.0046,0.232867,0.025758,-0.26309,0.036126,0.003496,{"contract_symbol":1437,"symbol":1437,"bid":953,"ask":1438,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1439,"implied_volatility":1439,"delta":1440,"gamma":1441,"theta":1442,"vega":1443,"rho":1444,"in_the_money":40},"AXTI  261009P00096000",12.9,1.1033,-0.742554,0.024755,-0.304959,0.03813,-0.014304,{"strike":1446,"call":1447,"put":1456,"callItm":14,"putItm":40,"isAtm":14},97,{"contract_symbol":1448,"symbol":1448,"bid":475,"ask":1017,"last":1383,"change":1449,"changePercent":9,"volume":67,"openInterest":929,"open_interest":929,"iv":1450,"implied_volatility":1450,"delta":1451,"gamma":1452,"theta":1453,"vega":1454,"rho":1455,"in_the_money":14},"AXTI  261009C00097000",-0.06,1.0179,0.214118,0.024237,-0.254128,0.034441,0.003217,{"contract_symbol":1457,"symbol":1457,"bid":679,"ask":1458,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1459,"implied_volatility":1459,"delta":1460,"gamma":1461,"theta":1462,"vega":1463,"rho":1464,"in_the_money":40},"AXTI  261009P00097000",14.3,1.0864,-0.768251,0.023755,-0.283754,0.03603,-0.01486,{"strike":738,"call":1466,"put":1476,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1467,"symbol":1467,"bid":1468,"ask":1383,"last":1469,"change":374,"changePercent":9,"volume":403,"openInterest":67,"open_interest":67,"iv":1470,"implied_volatility":1470,"delta":1471,"gamma":1472,"theta":1473,"vega":1474,"rho":1475,"in_the_money":14},"AXTI  261009C00098000",1.05,1.21,1.0268,0.195778,0.022781,-0.243062,0.032655,0.002946,{"contract_symbol":1477,"symbol":1477,"bid":1478,"ask":1479,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1480,"implied_volatility":1480,"delta":1481,"gamma":1482,"theta":1483,"vega":1484,"rho":1485,"in_the_money":40},"AXTI  261009P00098000",12.6,15.2,1.0763,-0.791236,0.022583,-0.264768,0.033934,-0.015382,{"strike":393,"call":1487,"put":1497,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1488,"symbol":1488,"bid":441,"ask":1489,"last":1490,"change":374,"changePercent":9,"volume":67,"openInterest":178,"open_interest":178,"iv":1491,"implied_volatility":1491,"delta":1492,"gamma":1493,"theta":1494,"vega":1495,"rho":1496,"in_the_money":14},"AXTI  261009C00099000",1.2,1.09,1.0311,0.177678,0.021362,-0.229857,0.030752,0.002678,{"contract_symbol":1498,"symbol":1498,"bid":1265,"ask":1499,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1500,"implied_volatility":1500,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1505,"in_the_money":40},"AXTI  261009P00099000",16.1,1.0642,-0.813561,0.021332,-0.244468,0.031691,-0.015895,{"strike":1507,"call":1508,"put":1518,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":1509,"symbol":1509,"bid":68,"ask":47,"last":939,"change":254,"changePercent":9,"volume":1510,"openInterest":1511,"open_interest":1511,"iv":1512,"implied_volatility":1512,"delta":1513,"gamma":1514,"theta":1515,"vega":1516,"rho":1517,"in_the_money":14},"AXTI  261009C00100000",2028,439,1.0312,0.159857,0.019957,-0.214784,0.028732,0.002414,{"contract_symbol":1519,"symbol":1519,"bid":1520,"ask":1499,"last":1521,"change":249,"changePercent":9,"volume":249,"openInterest":478,"open_interest":478,"iv":1522,"implied_volatility":1522,"delta":1523,"gamma":1524,"theta":1525,"vega":1526,"rho":1527,"in_the_money":40},"AXTI  261009P00100000",13.7,23.52,1.0466,-0.836054,0.019991,-0.221597,0.029208,-0.016413,{"strike":216,"call":1529,"put":1539,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1530,"symbol":1530,"bid":620,"ask":788,"last":458,"change":1531,"changePercent":9,"volume":1532,"openInterest":577,"open_interest":577,"iv":1533,"implied_volatility":1533,"delta":1534,"gamma":1535,"theta":1536,"vega":1537,"rho":1538,"in_the_money":14},"AXTI  261009C00105000",-0.1,484,1.0366,0.091474,0.01342,-0.145923,0.01942,0.001392,{"contract_symbol":1540,"symbol":1540,"bid":1541,"ask":192,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1542,"implied_volatility":1542,"delta":1543,"gamma":1544,"theta":1545,"vega":1546,"rho":1547,"in_the_money":40},"AXTI  261009P00105000",17.9,1.0413,-0.907428,0.013478,-0.147886,0.019592,-0.018421,{"strike":1549,"call":1550,"put":1558,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":1551,"symbol":1551,"bid":249,"ask":128,"last":1343,"change":249,"changePercent":9,"volume":403,"openInterest":178,"open_interest":178,"iv":1552,"implied_volatility":1552,"delta":1553,"gamma":1554,"theta":1555,"vega":1556,"rho":1557,"in_the_money":14},"AXTI  261009C00110000",1.0529,0.051513,0.008489,-0.095243,0.012479,0.000788,{"contract_symbol":1559,"symbol":1559,"bid":589,"ask":1560,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1561,"implied_volatility":1561,"delta":1562,"gamma":1563,"theta":1564,"vega":1565,"rho":1566,"in_the_money":40},"AXTI  261009P00110000",26.3,1.1649,-0.927713,0.009999,-0.137313,0.016261,-0.019678,{"strike":1568,"call":1569,"put":1579,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":1570,"symbol":1570,"bid":263,"ask":123,"last":1571,"change":1572,"changePercent":9,"volume":359,"openInterest":418,"open_interest":418,"iv":1573,"implied_volatility":1573,"delta":1574,"gamma":1575,"theta":1576,"vega":1577,"rho":1578,"in_the_money":14},"AXTI  261009C00115000",0.19,0.04,1.0833,0.030116,0.005333,-0.063335,0.008065,0.000462,{"contract_symbol":1580,"symbol":1580,"bid":1581,"ask":1582,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1583,"implied_volatility":1583,"delta":1584,"gamma":1585,"theta":1586,"vega":1587,"rho":1588,"in_the_money":40},"AXTI  261009P00115000",27.9,31.2,1.3066,-0.936984,0.008018,-0.138512,0.014625,-0.020769,{"strike":1590,"call":1591,"put":1599,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":1592,"symbol":1592,"bid":254,"ask":642,"last":620,"change":254,"changePercent":9,"volume":1265,"openInterest":1549,"open_interest":1549,"iv":1593,"implied_volatility":1593,"delta":1594,"gamma":1595,"theta":1596,"vega":1597,"rho":1598,"in_the_money":14},"AXTI  261009C00120000",1.1833,0.024491,0.004108,-0.058223,0.006787,0.000375,{"contract_symbol":1600,"symbol":1600,"bid":1601,"ask":1602,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":1603,"implied_volatility":1603,"delta":1604,"gamma":1605,"theta":1606,"vega":1607,"rho":1608,"in_the_money":40},"AXTI  261009P00120000",32.4,36.2,1.435,-0.944296,0.006627,-0.138109,0.013276,-0.021828,"2026-10-02T22:40:03.646820+00:00"]