[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AYI":3,"homepage-market-summary":35,"stock-options-AYI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"AYI","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},"Acuity Inc.","NYSE",null,"ELECTRIC LIGHTING & WIRING EQUIPMENT","Acuity is a leading industrial technology company that offers lighting, lighting controls, and intelligent building solutions. It designs, manufactures, and brings to market products and services relating to these and other offerings. Acuity has two reportable segments: Acuity Brands Lighting and Acuity Intelligent Spaces. ABL sells commercial, architectural, and specialty lighting, including components and control systems. AIS offers building management and audio\u002Fvisual solutions to help make buildings intelligent.","13,800","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.2591,0.8,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":22,"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},308.76,303.9,312.055,299.28,9.48,3.17,682936.396695,24858,309.2585,380.17001,257.040009,360972.5107175976,42,6247,{"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":21,"selected_expiration":179,"days_to_expiration":181,"iv_index":132,"expiration_iv":132,"kpis":183,"expirations":186,"strikes":200,"updated_at":753,"task_id":9},"SUCCESS",{"date":19,"label":19,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"Regular",14,"261016",{"total_volume":184,"total_open_interest":185,"put_call_ratio":93,"implied_volatility":132},223,930,[187,188,192,196],{"date":19,"label":19,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":189,"label":189,"type":180,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",49,"261120",{"date":193,"label":193,"type":180,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-02-19",140,"270219",{"date":197,"label":197,"type":180,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-05-21",231,"270521",[201,223,244,264,283,304,328,352,377,406,435,460,485,509,530,554,576,597,619,636,653,668,682,695,707,717,726,735,744],{"strike":202,"call":203,"put":214,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":44},"AYI   261016C00210000",97.3,100.8,0,0.6289,0.999303,0.000064,-0.003287,0.001453,0.079843,{"contract_symbol":215,"symbol":215,"bid":207,"ask":216,"last":216,"change":207,"changePercent":9,"volume":207,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":207,"in_the_money":14},"AYI   261016P00210000",0.1,21,0.446,-0.000004,0.000001,-0.000018,0.000011,{"strike":224,"call":225,"put":234,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":44},"AYI   261016C00220000",87.3,91,0.997576,0.000199,-0.010276,0.004543,0.083439,{"contract_symbol":235,"symbol":235,"bid":207,"ask":236,"last":237,"change":207,"changePercent":9,"volume":207,"openInterest":238,"open_interest":238,"iv":218,"implied_volatility":218,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"AYI   261016P00220000",3,0.15,8,-0.000043,0.000007,-0.000171,0.000106,-0.000005,{"strike":245,"call":246,"put":255,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":44},"AYI   261016C00230000",77.4,81,0.992949,0.000518,-0.026702,0.011804,0.086678,{"contract_symbol":256,"symbol":256,"bid":207,"ask":257,"last":258,"change":207,"changePercent":9,"volume":207,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"AYI   261016P00230000",3.6,0.05,-0.000315,0.000043,-0.001116,0.000696,-0.000038,{"strike":265,"call":266,"put":275,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":44},"AYI   261016C00240000",67.2,70.3,0.982474,0.001143,-0.05891,0.026043,0.089193,{"contract_symbol":276,"symbol":276,"bid":207,"ask":277,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":218,"implied_volatility":218,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"AYI   261016P00240000",3.7,-0.001698,0.000204,-0.005274,0.003288,-0.000204,{"strike":57,"call":284,"put":293,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":44},"AYI   261016C00250000",57.4,61,0.962055,0.002181,-0.112387,0.049684,0.090468,{"contract_symbol":294,"symbol":294,"bid":207,"ask":295,"last":258,"change":296,"changePercent":9,"volume":297,"openInterest":298,"open_interest":298,"iv":218,"implied_volatility":218,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"AYI   261016P00250000",1.4,-0.15,31,102,-0.006942,0.000721,-0.018675,0.011643,-0.000839,{"strike":305,"call":306,"put":316,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":44},"AYI   261016C00260000",47.3,50.7,0.535,0.954583,0.002966,-0.110587,0.057473,0.093387,{"contract_symbol":317,"symbol":317,"bid":207,"ask":318,"last":258,"change":319,"changePercent":9,"volume":320,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"AYI   261016P00260000",0.55,-1.05,2,65,0.3765,-0.00901,0.001074,-0.01983,0.014643,-0.001085,{"strike":329,"call":330,"put":340,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":44},"AYI   261016C00270000",37.4,40.8,0.4466,0.942199,0.004304,-0.111838,0.069625,0.095716,{"contract_symbol":341,"symbol":341,"bid":216,"ask":342,"last":216,"change":343,"changePercent":9,"volume":344,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"AYI   261016P00270000",1.7,-0.62,4,45,0.3065,-0.011943,0.001686,-0.02064,0.018721,-0.001432,{"strike":353,"call":354,"put":365,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":355,"symbol":355,"bid":356,"ask":297,"last":357,"change":207,"changePercent":9,"volume":207,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":44},"AYI   261016C00280000",27.9,33.45,20,0.3802,0.91053,0.007066,-0.133054,0.097308,0.095693,{"contract_symbol":366,"symbol":366,"bid":207,"ask":367,"last":368,"change":369,"changePercent":9,"volume":236,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"AYI   261016P00280000",2.3,1.15,-0.57,47,0.2858,-0.038663,0.004873,-0.051857,0.050449,-0.004643,{"strike":378,"call":379,"put":392,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":384,"changePercent":9,"volume":385,"openInterest":71,"open_interest":71,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":44},"AYI   261016C00290000",19,21.4,19.4,7.1,24,0.3306,0.839151,0.012269,-0.174749,0.146947,0.090829,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":397,"changePercent":9,"volume":398,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"AYI   261016P00290000",0.75,1.9,1.65,-2.9,11,33,0.3024,-0.140546,0.012263,-0.146067,0.134314,-0.017012,{"strike":407,"call":408,"put":421,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":409,"symbol":409,"bid":410,"ask":181,"last":411,"change":412,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":44},"AYI   261016C00300000",10.6,13.3,6.4,6,7,0.3085,0.68948,0.019018,-0.235739,0.212487,0.076266,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":426,"changePercent":9,"volume":427,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"AYI   261016P00300000",2.5,4.9,3.3,-5.25,114,27,0.3015,-0.307002,0.019358,-0.229299,0.211429,-0.037448,{"strike":436,"call":437,"put":447,"callItm":14,"putItm":44,"isAtm":44},310,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":414,"change":236,"changePercent":9,"volume":320,"openInterest":217,"open_interest":217,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"AYI   261016C00310000",5.4,8.5,0.3199,0.481446,0.0207,-0.275943,0.239847,0.053877,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":320,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":44},"AYI   261016P00310000",6.5,9.7,6.94,-8.56,17,0.3035,-0.520854,0.021807,-0.261786,0.239779,-0.064233,{"strike":461,"call":462,"put":473,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":463,"symbol":463,"bid":320,"ask":464,"last":425,"change":465,"changePercent":9,"volume":466,"openInterest":428,"open_interest":428,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"AYI   261016C00320000",4.8,1.3,13,0.3194,0.289007,0.017781,-0.236257,0.205687,0.032652,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":478,"changePercent":9,"volume":51,"openInterest":479,"open_interest":479,"iv":400,"implied_volatility":400,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":44},"AYI   261016P00320000",13.1,16,12.66,-8.39,15,-0.722692,0.018408,-0.219329,0.201649,-0.090385,{"strike":486,"call":487,"put":498,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":488,"symbol":488,"bid":258,"ask":489,"last":490,"change":491,"changePercent":9,"volume":236,"openInterest":321,"open_interest":321,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"AYI   261016C00330000",1.8,1.23,0.58,0.3011,0.131894,0.01179,-0.139275,0.128599,0.015041,{"contract_symbol":499,"symbol":499,"bid":500,"ask":385,"last":501,"change":502,"changePercent":9,"volume":236,"openInterest":320,"open_interest":320,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"AYI   261016P00330000",21.1,22,-8.15,0.2879,-0.879239,0.011594,-0.125248,0.120934,-0.111805,{"strike":510,"call":511,"put":520,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":512,"symbol":512,"bid":207,"ask":277,"last":513,"change":207,"changePercent":9,"volume":207,"openInterest":479,"open_interest":479,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"AYI   261016C00340000",3.87,0.3278,0.068343,0.006681,-0.093538,0.079332,0.007804,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":44},"AYI   261016P00340000",30.1,33.4,0.281,-0.959597,0.005137,-0.052848,0.052288,-0.124766,{"strike":531,"call":532,"put":542,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":533,"symbol":533,"bid":258,"ask":17,"last":534,"change":117,"changePercent":9,"volume":236,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"AYI   261016C00350000",0.2,12,0.3544,0.036664,0.003763,-0.061582,0.04831,0.004189,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":547,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":44},"AYI   261016P00350000",39.4,43.5,41.54,0.04,0.26,-0.99311,0.001228,-0.010815,0.011565,-0.132417,{"strike":555,"call":556,"put":565,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":557,"symbol":557,"bid":258,"ask":216,"last":558,"change":207,"changePercent":9,"volume":207,"openInterest":358,"open_interest":358,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"AYI   261016C00360000",0.11,0.3392,0.010729,0.001388,-0.020808,0.017056,0.001232,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":44},"AYI   261016P00360000",49.5,53,51.5,0.2194,-0.999832,0.000049,-0.000306,0.000387,-0.137,{"strike":577,"call":578,"put":587,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":579,"symbol":579,"bid":207,"ask":216,"last":258,"change":207,"changePercent":9,"volume":207,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"AYI   261016C00370000",251,0.344,0.003734,0.000538,-0.008294,0.006703,0.00043,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":44},"AYI   261016P00370000",59.5,63,0.2532,-0.999872,0.000033,-0.000274,0.000301,-0.14081,{"strike":598,"call":599,"put":609,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":600,"symbol":600,"bid":207,"ask":216,"last":601,"change":207,"changePercent":9,"volume":207,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":14},"AYI   261016C00380000",0.3,32,0.387,0.003233,0.00042,-0.008198,0.005889,0.000371,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":44},"AYI   261016P00380000",69.6,73,0.285,-0.999901,0.000023,-0.000242,0.000236,-0.14462,{"strike":620,"call":621,"put":628,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":622,"symbol":622,"bid":207,"ask":424,"last":132,"change":207,"changePercent":9,"volume":207,"openInterest":51,"open_interest":51,"iv":603,"implied_volatility":603,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"AYI   261016C00390000",0.00108,0.000155,-0.003028,0.002175,0.000124,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":632,"gamma":633,"theta":263,"vega":634,"rho":635,"in_the_money":44},"AYI   261016P00390000",79.7,83,-0.999986,0.000004,0.000037,-0.148436,{"strike":637,"call":638,"put":646,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":639,"symbol":639,"bid":207,"ask":216,"last":258,"change":207,"changePercent":9,"volume":207,"openInterest":640,"open_interest":640,"iv":603,"implied_volatility":603,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"AYI   261016C00400000",34,0.000334,0.000052,-0.001023,0.000735,0.000038,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":650,"gamma":207,"theta":243,"vega":651,"rho":652,"in_the_money":44},"AYI   261016P00400000",89.7,93,-0.999998,0.000005,-0.152243,{"strike":654,"call":655,"put":661,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":656,"symbol":656,"bid":207,"ask":424,"last":258,"change":207,"changePercent":9,"volume":207,"openInterest":236,"open_interest":236,"iv":603,"implied_volatility":603,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":222,"in_the_money":14},"AYI   261016C00410000",0.000096,0.000016,-0.000319,0.000229,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":665,"gamma":207,"theta":666,"vega":220,"rho":667,"in_the_money":44},"AYI   261016P00410000",99.5,103,-1,-0.000001,-0.15605,{"strike":669,"call":670,"put":676,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":671,"symbol":671,"bid":207,"ask":424,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":603,"implied_volatility":603,"delta":672,"gamma":651,"theta":673,"vega":674,"rho":675,"in_the_money":14},"AYI   261016C00420000",0.000026,-0.000092,0.000066,0.000003,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":665,"gamma":207,"theta":207,"vega":207,"rho":681,"in_the_money":44},"AYI   261016P00420000",109.5,113,113.5,-0.159856,{"strike":683,"call":684,"put":689,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":685,"symbol":685,"bid":207,"ask":424,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":603,"implied_volatility":603,"delta":686,"gamma":220,"theta":687,"vega":688,"rho":220,"in_the_money":14},"AYI   261016C00430000",0.000006,-0.000025,0.000018,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":665,"gamma":207,"theta":207,"vega":207,"rho":694,"in_the_money":44},"AYI   261016P00430000",119.5,123,123.5,-0.163662,{"strike":696,"call":697,"put":701,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":698,"symbol":698,"bid":207,"ask":424,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":603,"implied_volatility":603,"delta":699,"gamma":207,"theta":700,"vega":651,"rho":207,"in_the_money":14},"AYI   261016C00440000",0.000002,-0.000006,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":665,"gamma":207,"theta":207,"vega":207,"rho":706,"in_the_money":44},"AYI   261016P00440000",129.5,133,133.5,-0.167468,{"strike":708,"call":709,"put":712,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":710,"symbol":710,"bid":207,"ask":424,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":603,"implied_volatility":603,"delta":207,"gamma":207,"theta":711,"vega":220,"rho":207,"in_the_money":14},"AYI   261016C00450000",-0.000002,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":665,"gamma":207,"theta":207,"vega":207,"rho":716,"in_the_money":44},"AYI   261016P00450000",139.5,143,-0.171274,{"strike":718,"call":719,"put":721,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":720,"symbol":720,"bid":207,"ask":424,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":603,"implied_volatility":603,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"AYI   261016C00460000",{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":665,"gamma":207,"theta":207,"vega":207,"rho":725,"in_the_money":44},"AYI   261016P00460000",149.5,153,-0.17508,{"strike":727,"call":728,"put":730,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":729,"symbol":729,"bid":207,"ask":424,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":603,"implied_volatility":603,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"AYI   261016C00470000",{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":665,"gamma":207,"theta":207,"vega":207,"rho":734,"in_the_money":44},"AYI   261016P00470000",159.4,163,-0.178886,{"strike":736,"call":737,"put":739,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":738,"symbol":738,"bid":207,"ask":424,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":603,"implied_volatility":603,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"AYI   261016C00480000",{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":665,"gamma":207,"theta":207,"vega":207,"rho":743,"in_the_money":44},"AYI   261016P00480000",169.4,173,-0.182692,{"strike":745,"call":746,"put":748,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":747,"symbol":747,"bid":207,"ask":424,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":603,"implied_volatility":603,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"AYI   261016C00490000",{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":613,"implied_volatility":613,"delta":665,"gamma":207,"theta":207,"vega":207,"rho":752,"in_the_money":44},"AYI   261016P00490000",179.7,183,-0.186498,"2026-10-02T22:40:12.923078+00:00"]