[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-S":3,"homepage-market-summary":31,"stock-options-S":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"S","2026-10-08",{"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},"SentinelOne, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","SentinelOne is a cloud-based cybersecurity company specializing in endpoint protection. SentinelOne's primary offering is its Singularity platform that offers a single pane of glass for an enterprise to detect and respond to security threats attacking its IT infrastructure. The California-based firm was founded in 2013 and went public in 2021.","2,800","Mountain View, 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},25.4,25.29,25.64,25.1,25.31,0.09,0.36,7509969.920158,56750,25.3617,26.335,11.81,7961408.3823747095,93.6,1325,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":242,"updated_at":823,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.8,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},425,11015,0.11,[188,189,194,198,202,206,210,214,218,222,226,230,234,238],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",15,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",22,"261030",{"date":203,"label":203,"type":179,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",29,"261106",{"date":207,"label":207,"type":179,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",36,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",43,"261120",{"date":215,"label":215,"type":179,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-27",50,"261127",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-12-18",71,"261218",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",99,"270115",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",162,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",470,"280121",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2028-12-15",799,"281215",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2029-01-19",834,"290119",[243,259,273,289,305,321,337,351,365,380,395,410,423,437,450,465,482,498,519,539,559,580,605,628,648,668,689,707,727,746,763,777,792,805,813],{"strike":244,"call":245,"put":254,"callItm":54,"putItm":14,"isAtm":14},13,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":250,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":180,"gamma":250,"theta":250,"vega":250,"rho":253,"in_the_money":54},"S     261009C00013000",12,13.3,12.4,0,40,0.7321,0.000306,{"contract_symbol":255,"symbol":255,"bid":250,"ask":256,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":258,"vega":250,"rho":250,"in_the_money":14},"S     261009P00013000",0.05,0.7332,-0.009203,{"strike":260,"call":261,"put":269,"callItm":54,"putItm":14,"isAtm":14},14,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":256,"changePercent":9,"volume":180,"openInterest":266,"open_interest":266,"iv":252,"implied_volatility":252,"delta":180,"gamma":250,"theta":267,"vega":250,"rho":268,"in_the_money":54},"S     261009C00014000",11,12.3,11.4,38,-0.000001,0.000329,{"contract_symbol":270,"symbol":270,"bid":250,"ask":271,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":272,"vega":250,"rho":250,"in_the_money":14},"S     261009P00014000",0.45,-0.009911,{"strike":196,"call":274,"put":285,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":279,"changePercent":9,"volume":280,"openInterest":281,"open_interest":281,"iv":282,"implied_volatility":282,"delta":180,"gamma":250,"theta":283,"vega":250,"rho":284,"in_the_money":54},"S     261009C00015000",9.8,11.3,10.35,-0.07,7,54,0.599,-0.000002,0.000353,{"contract_symbol":286,"symbol":286,"bid":250,"ask":271,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":287,"implied_volatility":287,"delta":250,"gamma":250,"theta":288,"vega":250,"rho":250,"in_the_money":14},"S     261009P00015000",0.7373,-0.010653,{"strike":290,"call":291,"put":301,"callItm":54,"putItm":14,"isAtm":14},15.5,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":296,"changePercent":9,"volume":297,"openInterest":298,"open_interest":298,"iv":252,"implied_volatility":252,"delta":180,"gamma":250,"theta":299,"vega":250,"rho":300,"in_the_money":54},"S     261009C00015500",9.4,10.9,9.85,-0.13,10,51,-0.000003,0.000365,{"contract_symbol":302,"symbol":302,"bid":250,"ask":271,"last":303,"change":250,"changePercent":9,"volume":250,"openInterest":180,"open_interest":180,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":304,"vega":250,"rho":250,"in_the_money":14},"S     261009P00015500",0.14,-0.010975,{"strike":306,"call":307,"put":317,"callItm":54,"putItm":14,"isAtm":14},16,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":312,"changePercent":9,"volume":313,"openInterest":314,"open_interest":314,"iv":252,"implied_volatility":252,"delta":180,"gamma":250,"theta":315,"vega":250,"rho":316,"in_the_money":54},"S     261009C00016000",8.9,10.4,9.42,-0.11,5,24,-0.000004,0.000376,{"contract_symbol":318,"symbol":318,"bid":250,"ask":256,"last":319,"change":250,"changePercent":9,"volume":250,"openInterest":313,"open_interest":313,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":320,"vega":250,"rho":250,"in_the_money":14},"S     261009P00016000",0.03,-0.011331,{"strike":322,"call":323,"put":333,"callItm":54,"putItm":14,"isAtm":14},16.5,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":328,"changePercent":9,"volume":329,"openInterest":330,"open_interest":330,"iv":282,"implied_volatility":282,"delta":180,"gamma":250,"theta":331,"vega":250,"rho":332,"in_the_money":54},"S     261009C00016500",8.5,9.3,8.89,-0.01,2,30,-0.000005,0.000388,{"contract_symbol":334,"symbol":334,"bid":250,"ask":271,"last":335,"change":250,"changePercent":9,"volume":250,"openInterest":263,"open_interest":263,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":336,"vega":250,"rho":250,"in_the_money":14},"S     261009P00016500",0.08,-0.011686,{"strike":338,"call":339,"put":347,"callItm":54,"putItm":14,"isAtm":14},17,{"contract_symbol":340,"symbol":340,"bid":341,"ask":326,"last":342,"change":343,"changePercent":9,"volume":280,"openInterest":344,"open_interest":344,"iv":252,"implied_volatility":252,"delta":180,"gamma":250,"theta":345,"vega":250,"rho":346,"in_the_money":54},"S     261009C00017000",7.9,8.59,0.19,23,-0.000006,0.0004,{"contract_symbol":348,"symbol":348,"bid":250,"ask":349,"last":53,"change":250,"changePercent":9,"volume":250,"openInterest":247,"open_interest":247,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":350,"vega":250,"rho":250,"in_the_money":14},"S     261009P00017000",0.25,-0.012042,{"strike":352,"call":353,"put":361,"callItm":54,"putItm":14,"isAtm":14},17.5,{"contract_symbol":354,"symbol":354,"bid":280,"ask":355,"last":356,"change":357,"changePercent":9,"volume":280,"openInterest":358,"open_interest":358,"iv":282,"implied_volatility":282,"delta":180,"gamma":250,"theta":359,"vega":250,"rho":360,"in_the_money":54},"S     261009C00017500",8.8,7.83,-0.12,21,-0.000008,0.000412,{"contract_symbol":362,"symbol":362,"bid":250,"ask":349,"last":256,"change":250,"changePercent":9,"volume":250,"openInterest":363,"open_interest":363,"iv":287,"implied_volatility":287,"delta":250,"gamma":250,"theta":364,"vega":250,"rho":250,"in_the_money":14},"S     261009P00017500",34,-0.012436,{"strike":366,"call":367,"put":375,"callItm":54,"putItm":14,"isAtm":14},18,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":366,"openInterest":266,"open_interest":266,"iv":282,"implied_volatility":282,"delta":180,"gamma":250,"theta":373,"vega":250,"rho":374,"in_the_money":54},"S     261009C00018000",6.4,8.3,7.33,-0.17,-0.000009,0.000423,{"contract_symbol":376,"symbol":376,"bid":250,"ask":377,"last":256,"change":250,"changePercent":9,"volume":250,"openInterest":378,"open_interest":378,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":379,"vega":250,"rho":250,"in_the_money":14},"S     261009P00018000",0.35,53,-0.012754,{"strike":381,"call":382,"put":390,"callItm":54,"putItm":14,"isAtm":14},18.5,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":387,"changePercent":9,"volume":196,"openInterest":344,"open_interest":344,"iv":252,"implied_volatility":252,"delta":180,"gamma":250,"theta":388,"vega":250,"rho":389,"in_the_money":54},"S     261009C00018500",6.5,7.8,6.85,-0.06,-0.00001,0.000435,{"contract_symbol":391,"symbol":391,"bid":250,"ask":271,"last":392,"change":250,"changePercent":9,"volume":250,"openInterest":393,"open_interest":393,"iv":287,"implied_volatility":287,"delta":250,"gamma":250,"theta":394,"vega":250,"rho":250,"in_the_money":14},"S     261009P00018500",0.15,3,-0.01315,{"strike":396,"call":397,"put":406,"callItm":54,"putItm":14,"isAtm":14},19,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":402,"changePercent":9,"volume":313,"openInterest":403,"open_interest":403,"iv":252,"implied_volatility":252,"delta":180,"gamma":250,"theta":404,"vega":250,"rho":405,"in_the_money":54},"S     261009C00019000",6,7.3,6.25,-0.23,20,-0.000012,0.000447,{"contract_symbol":407,"symbol":407,"bid":250,"ask":271,"last":392,"change":250,"changePercent":9,"volume":250,"openInterest":408,"open_interest":408,"iv":287,"implied_volatility":287,"delta":250,"gamma":250,"theta":409,"vega":250,"rho":250,"in_the_money":14},"S     261009P00019000",63,-0.013508,{"strike":411,"call":412,"put":420,"callItm":54,"putItm":14,"isAtm":14},19.5,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":417,"changePercent":9,"volume":297,"openInterest":358,"open_interest":358,"iv":252,"implied_volatility":252,"delta":180,"gamma":250,"theta":418,"vega":250,"rho":419,"in_the_money":54},"S     261009C00019500",5.5,6.8,5.74,-0.24,-0.000014,0.000459,{"contract_symbol":421,"symbol":421,"bid":250,"ask":271,"last":392,"change":250,"changePercent":9,"volume":250,"openInterest":393,"open_interest":393,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":422,"vega":250,"rho":250,"in_the_money":14},"S     261009P00019500",-0.013824,{"strike":403,"call":424,"put":432,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":425,"symbol":425,"bid":313,"ask":426,"last":427,"change":428,"changePercent":9,"volume":358,"openInterest":429,"open_interest":429,"iv":252,"implied_volatility":252,"delta":180,"gamma":250,"theta":430,"vega":250,"rho":431,"in_the_money":54},"S     261009C00020000",6.3,5.25,-0.15,27,-0.000016,0.00047,{"contract_symbol":433,"symbol":433,"bid":250,"ask":271,"last":434,"change":250,"changePercent":9,"volume":250,"openInterest":435,"open_interest":435,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":436,"vega":250,"rho":250,"in_the_money":14},"S     261009P00020000",0.04,33,-0.014423,{"strike":438,"call":439,"put":446,"callItm":54,"putItm":14,"isAtm":14},20.5,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":296,"changePercent":9,"volume":366,"openInterest":247,"open_interest":247,"iv":282,"implied_volatility":282,"delta":180,"gamma":250,"theta":444,"vega":250,"rho":445,"in_the_money":54},"S     261009C00020500",4.5,5.8,4.8,-0.000021,0.000482,{"contract_symbol":447,"symbol":447,"bid":250,"ask":271,"last":448,"change":250,"changePercent":9,"volume":250,"openInterest":313,"open_interest":313,"iv":257,"implied_volatility":257,"delta":250,"gamma":250,"theta":449,"vega":250,"rho":250,"in_the_money":14},"S     261009P00020500",0.18,-0.016278,{"strike":358,"call":451,"put":461,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":456,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":282,"implied_volatility":282,"delta":180,"gamma":250,"theta":459,"vega":250,"rho":460,"in_the_money":54},"S     261009C00021000",4,5.3,4.25,-0.33,25,28,-0.000026,0.000494,{"contract_symbol":462,"symbol":462,"bid":250,"ask":271,"last":256,"change":250,"changePercent":9,"volume":250,"openInterest":204,"open_interest":204,"iv":257,"implied_volatility":257,"delta":250,"gamma":463,"theta":464,"vega":250,"rho":250,"in_the_money":14},"S     261009P00021000",0.000001,-0.019518,{"strike":466,"call":467,"put":478,"callItm":54,"putItm":14,"isAtm":14},21.5,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":472,"changePercent":9,"volume":344,"openInterest":473,"open_interest":473,"iv":252,"implied_volatility":252,"delta":474,"gamma":475,"theta":476,"vega":250,"rho":477,"in_the_money":54},"S     261009C00021500",3.4,4.7,3.92,-0.48,9,0.999995,0.000028,-0.007021,0.000506,{"contract_symbol":479,"symbol":479,"bid":250,"ask":53,"last":53,"change":250,"changePercent":9,"volume":250,"openInterest":192,"open_interest":192,"iv":287,"implied_volatility":287,"delta":345,"gamma":480,"theta":481,"vega":250,"rho":250,"in_the_money":14},"S     261009P00021500",0.000032,-0.023387,{"strike":200,"call":483,"put":492,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":484,"symbol":484,"bid":393,"ask":453,"last":485,"change":434,"changePercent":9,"volume":280,"openInterest":486,"open_interest":486,"iv":252,"implied_volatility":252,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":54},"S     261009C00022000",3.29,32,0.999912,0.000391,-0.013821,0.000004,0.000517,{"contract_symbol":493,"symbol":493,"bid":250,"ask":256,"last":494,"change":250,"changePercent":9,"volume":250,"openInterest":363,"open_interest":363,"iv":257,"implied_volatility":257,"delta":495,"gamma":496,"theta":497,"vega":490,"rho":250,"in_the_money":14},"S     261009P00022000",0.02,-0.000089,0.000399,-0.026573,{"strike":499,"call":500,"put":511,"callItm":54,"putItm":14,"isAtm":14},22.5,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":505,"changePercent":9,"volume":313,"openInterest":281,"open_interest":281,"iv":252,"implied_volatility":252,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":54},"S     261009C00022500",2.35,3.9,2.9,-0.26,0.999095,0.003445,-0.020621,0.000037,0.000529,{"contract_symbol":512,"symbol":512,"bid":250,"ask":271,"last":513,"change":250,"changePercent":9,"volume":250,"openInterest":514,"open_interest":514,"iv":257,"implied_volatility":257,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":267,"in_the_money":14},"S     261009P00022500",0.06,26,-0.000919,0.003488,-0.030101,0.000038,{"strike":344,"call":520,"put":532,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":525,"changePercent":9,"volume":393,"openInterest":526,"open_interest":526,"iv":252,"implied_volatility":252,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":54},"S     261009C00023000",2.2,2.55,2.4,-0.09,104,0.993803,0.019615,-0.027422,0.000213,0.000537,{"contract_symbol":533,"symbol":533,"bid":250,"ask":53,"last":256,"change":250,"changePercent":9,"volume":250,"openInterest":534,"open_interest":534,"iv":257,"implied_volatility":257,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":315,"in_the_money":14},"S     261009P00023000",119,-0.00626,0.019764,-0.033668,0.000215,{"strike":540,"call":541,"put":552,"callItm":54,"putItm":14,"isAtm":54},23.5,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":186,"changePercent":9,"volume":313,"openInterest":546,"open_interest":546,"iv":252,"implied_volatility":252,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":54},"S     261009C00023500",1.65,2.5,1.93,89,0.970958,0.074255,-0.034223,0.000807,0.000535,{"contract_symbol":553,"symbol":553,"bid":250,"ask":53,"last":256,"change":250,"changePercent":9,"volume":250,"openInterest":244,"open_interest":244,"iv":257,"implied_volatility":257,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"S     261009P00023500",-0.029222,0.074529,-0.037405,0.000811,-0.000018,{"strike":314,"call":560,"put":572,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":565,"changePercent":9,"volume":393,"openInterest":566,"open_interest":566,"iv":252,"implied_volatility":252,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":54},"S     261009C00024000",1.25,1.5,1.34,-0.04,269,0.903567,0.191589,-0.041025,0.002082,0.000507,{"contract_symbol":573,"symbol":573,"bid":250,"ask":256,"last":256,"change":68,"changePercent":9,"volume":297,"openInterest":574,"open_interest":574,"iv":257,"implied_volatility":257,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"S     261009P00024000",235,-0.096749,0.19177,-0.041248,0.002087,-0.000058,{"strike":581,"call":582,"put":595,"callItm":54,"putItm":14,"isAtm":54},24.5,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":584,"change":586,"changePercent":9,"volume":587,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":54},"S     261009C00024500",0.85,1.2,-0.29,98,566,0.5391,0.833656,0.379923,-0.058762,0.00304,0.000477,{"contract_symbol":596,"symbol":596,"bid":250,"ask":597,"last":53,"change":250,"changePercent":9,"volume":250,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"S     261009P00024500",0.2,48,0.5776,-0.182499,0.376081,-0.070845,0.003225,-0.00011,{"strike":457,"call":606,"put":619,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":611,"changePercent":9,"volume":403,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":54},"S     261009C00025000",0.4,0.55,0.47,-0.18,3370,0.4738,0.586945,0.674621,-0.174749,0.004745,0.00034,{"contract_symbol":620,"symbol":620,"bid":256,"ask":597,"last":392,"change":621,"changePercent":9,"volume":306,"openInterest":224,"open_interest":224,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"S     261009P00025000",-0.1,0.6136,-0.430278,0.525542,-0.241367,0.004786,-0.00026,{"strike":629,"call":630,"put":639,"callItm":14,"putItm":54,"isAtm":54},25.5,{"contract_symbol":631,"symbol":631,"bid":53,"ask":377,"last":392,"change":372,"changePercent":9,"volume":363,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"S     261009C00025500",355,0.5943,0.306207,0.484634,-0.139604,0.004275,0.000178,{"contract_symbol":640,"symbol":640,"bid":349,"ask":271,"last":608,"change":357,"changePercent":9,"volume":263,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":54},"S     261009P00025500",58,0.6124,-0.688192,0.474,-0.147403,0.004309,-0.000419,{"strike":514,"call":649,"put":659,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":650,"symbol":650,"bid":256,"ask":349,"last":53,"change":651,"changePercent":9,"volume":330,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":14},"S     261009C00026000",-0.2,392,0.6377,0.13613,0.281042,-0.052822,0.00266,0.000079,{"contract_symbol":660,"symbol":660,"bid":608,"ask":661,"last":271,"change":250,"changePercent":9,"volume":250,"openInterest":180,"open_interest":180,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":54},"S     261009P00026000",1.1,0.8285,-0.798669,0.278458,-0.111513,0.003425,-0.000495,{"strike":669,"call":670,"put":679,"callItm":14,"putItm":54,"isAtm":54},26.5,{"contract_symbol":671,"symbol":671,"bid":250,"ask":256,"last":53,"change":250,"changePercent":9,"volume":250,"openInterest":672,"open_interest":672,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":14},"S     261009C00026500",852,0.703,0.060365,0.139756,-0.021996,0.001458,0.000035,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":54},"S     261009P00026500",0.75,1.85,1.0884,-0.838132,0.184887,-0.110623,0.002987,-0.00053,{"strike":429,"call":690,"put":699,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":691,"symbol":691,"bid":250,"ask":256,"last":319,"change":692,"changePercent":9,"volume":329,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":475,"in_the_money":14},"S     261009C00027000",-0.02,2150,0.8823,0.047941,0.092769,-0.021056,0.001215,{"contract_symbol":700,"symbol":700,"bid":562,"ask":523,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":54},"S     261009P00027000",1.3253,-0.862303,0.136297,-0.109734,0.002681,-0.000556,{"strike":708,"call":709,"put":717,"callItm":14,"putItm":54,"isAtm":54},27.5,{"contract_symbol":710,"symbol":710,"bid":250,"ask":392,"last":319,"change":250,"changePercent":9,"volume":250,"openInterest":711,"open_interest":711,"iv":694,"implied_volatility":694,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"S     261009C00027500",95,0.018133,0.041439,-0.021054,0.000543,0.000011,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":54},"S     261009P00027500",1.75,2.85,1.3877,-0.905153,0.099861,-0.121125,0.002057,-0.000592,{"strike":458,"call":728,"put":737,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":729,"symbol":729,"bid":250,"ask":271,"last":513,"change":730,"changePercent":9,"volume":180,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":490,"in_the_money":14},"S     261009C00028000",0.01,1328,0.884,0.006031,0.01586,-0.021248,0.000208,{"contract_symbol":738,"symbol":738,"bid":719,"ask":739,"last":740,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":721,"implied_volatility":721,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":54},"S     261009P00028000",3.7,2.32,-0.942858,0.067816,-0.117964,0.001397,-0.000626,{"strike":204,"call":747,"put":753,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":748,"symbol":748,"bid":250,"ask":256,"last":256,"change":250,"changePercent":9,"volume":250,"openInterest":453,"open_interest":453,"iv":694,"implied_volatility":694,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":250,"in_the_money":14},"S     261009C00029000",0.000427,0.001427,-0.02105,0.000019,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":250,"changePercent":9,"volume":250,"openInterest":329,"open_interest":329,"iv":701,"implied_volatility":701,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":54},"S     261009P00029000",3.2,4.6,3.22,-0.986183,0.021853,-0.108841,0.00043,-0.000674,{"strike":330,"call":764,"put":769,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":765,"symbol":765,"bid":250,"ask":608,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":694,"implied_volatility":694,"delta":766,"gamma":767,"theta":768,"vega":463,"rho":250,"in_the_money":14},"S     261009C00030000",0.000018,0.000074,-0.021048,{"contract_symbol":770,"symbol":770,"bid":453,"ask":771,"last":503,"change":250,"changePercent":9,"volume":250,"openInterest":180,"open_interest":180,"iv":701,"implied_volatility":701,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":54},"S     261009P00030000",5.7,-0.996832,0.005952,-0.108839,0.000117,-0.000704,{"strike":778,"call":779,"put":783,"callItm":14,"putItm":54,"isAtm":14},31,{"contract_symbol":780,"symbol":780,"bid":250,"ask":271,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":694,"implied_volatility":694,"delta":250,"gamma":781,"theta":782,"vega":250,"rho":250,"in_the_money":14},"S     261009C00031000",0.000002,-0.021047,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":721,"implied_volatility":721,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":54},"S     261009P00031000",5.2,6.9,-0.999005,0.001983,-0.107941,0.000041,-0.000729,{"strike":486,"call":793,"put":796,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":794,"symbol":794,"bid":250,"ask":271,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":694,"implied_volatility":694,"delta":250,"gamma":250,"theta":795,"vega":250,"rho":250,"in_the_money":14},"S     261009C00032000",-0.021045,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":701,"implied_volatility":701,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":54},"S     261009P00032000",6.1,7.4,-0.999906,0.000232,-0.108836,0.000005,-0.000753,{"strike":435,"call":806,"put":808,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":807,"symbol":807,"bid":250,"ask":271,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":694,"implied_volatility":694,"delta":250,"gamma":250,"theta":795,"vega":250,"rho":250,"in_the_money":14},"S     261009C00033000",{"contract_symbol":809,"symbol":809,"bid":810,"ask":192,"last":385,"change":9,"changePercent":9,"volume":399,"openInterest":250,"open_interest":250,"iv":701,"implied_volatility":701,"delta":811,"gamma":678,"theta":802,"vega":463,"rho":812,"in_the_money":54},"S     261009P00033000",7.1,-0.999987,-0.000776,{"strike":363,"call":814,"put":817,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":815,"symbol":815,"bid":250,"ask":271,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":732,"implied_volatility":732,"delta":250,"gamma":250,"theta":816,"vega":250,"rho":250,"in_the_money":14},"S     261009C00034000",-0.021238,{"contract_symbol":818,"symbol":818,"bid":341,"ask":819,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":721,"implied_volatility":721,"delta":820,"gamma":716,"theta":821,"vega":250,"rho":822,"in_the_money":54},"S     261009P00034000",9.6,-0.999996,-0.098713,-0.0008,"2026-10-09T01:48:36.459458+00:00"]