[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBIT":3,"homepage-market-summary":30,"stock-options-SBIT":152},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBIT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraShort Bitcoin ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3979,0.695388,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29,28.731,29.14,28.22,28.85,0.15,0.52,1689907.303701,76.515,24.17,1708849.864968,9.2,631,{"status":31,"indices":32,"watchlist":76,"sectors":77,"benchmarks":133},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[],[78,83,88,93,98,103,108,113,118,123,128],{"name":79,"etf":80,"change":81,"price":82,"is_up":11},"Technology","XLK",0.53,202,{"name":84,"etf":85,"change":86,"price":87,"is_up":11},"Financials","XLF",0.24,54.01,{"name":89,"etf":90,"change":91,"price":92,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Energy","XLE",0.47,63.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Materials","XLB",0.46,49.73,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Comm Services","XLC",0.04,111.65,[134,139,143,147],{"ticker":135,"name":136,"price":137,"change":138,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":140,"name":141,"price":142,"change":116,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":144,"name":145,"price":146,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":148,"name":149,"price":150,"change":151,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"status":153,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":154,"days_to_expiration":157,"iv_index":159,"expiration_iv":159,"kpis":160,"expirations":164,"strikes":178,"updated_at":885,"task_id":9},"SUCCESS",{"date":155,"label":155,"type":156,"days_to_expiration":157,"dte":157,"compact":158,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.8,{"total_volume":161,"total_open_interest":162,"put_call_ratio":163,"implied_volatility":159},13,1524,0.18,[165,166,170,174],{"date":155,"label":155,"type":156,"days_to_expiration":157,"dte":157,"compact":158,"implied_volatility":9},{"date":167,"label":167,"type":156,"days_to_expiration":168,"dte":168,"compact":169,"implied_volatility":9},"2026-11-20",45,"261120",{"date":171,"label":171,"type":156,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2027-02-19",136,"270219",{"date":175,"label":175,"type":156,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2027-05-21",227,"270521",[179,204,225,250,276,299,325,350,371,394,415,439,459,481,501,521,541,560,577,594,611,630,648,665,683,700,716,730,744,757,769,783,794,805,816,826,838,848,857,867,876],{"strike":180,"call":181,"put":194,"callItm":11,"putItm":67,"isAtm":67},25,{"contract_symbol":182,"symbol":182,"bid":183,"ask":184,"last":185,"change":186,"changePercent":9,"volume":186,"openInterest":187,"open_interest":187,"iv":188,"implied_volatility":188,"delta":189,"gamma":190,"theta":191,"vega":192,"rho":193,"in_the_money":11},"SBIT  261016C00025000",3.5,4.5,3.62,0,69,0.5431,0.95757,0.034922,-0.011888,0.004308,0.006392,{"contract_symbol":195,"symbol":195,"bid":186,"ask":196,"last":59,"change":186,"changePercent":9,"volume":186,"openInterest":197,"open_interest":197,"iv":198,"implied_volatility":198,"delta":199,"gamma":200,"theta":201,"vega":202,"rho":203,"in_the_money":67},"SBIT  261016P00025000",0.65,1,0.7175,-0.09185,0.048209,-0.028643,0.007858,-0.00076,{"strike":205,"call":206,"put":216,"callItm":11,"putItm":67,"isAtm":67},26,{"contract_symbol":207,"symbol":207,"bid":208,"ask":183,"last":209,"change":186,"changePercent":9,"volume":186,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":11},"SBIT  261016C00026000",2.65,3.85,0.5886,0.88322,0.069952,-0.027968,0.009353,0.006047,{"contract_symbol":217,"symbol":217,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":67},"SBIT  261016P00026000",0.85,0.6347,-0.133082,0.071069,-0.033044,0.010247,-0.001098,{"strike":226,"call":227,"put":239,"callItm":11,"putItm":67,"isAtm":11},27,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":186,"changePercent":9,"volume":186,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":11},"SBIT  261016C00027000",1.9,2.9,2.51,5,0.6845,0.758987,0.095507,-0.051646,0.014851,0.005257,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":186,"changePercent":9,"volume":186,"openInterest":197,"open_interest":197,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":67},"SBIT  261016P00027000",0.05,1.1,0.7,0.7195,-0.250021,0.092665,-0.055371,0.015146,-0.002102,{"strike":251,"call":252,"put":265,"callItm":11,"putItm":67,"isAtm":11},28,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":257,"changePercent":9,"volume":197,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"SBIT  261016C00028000",1.55,2.2,1.8,-0.2,74,0.703,0.6452,0.11109,-0.063361,0.017741,0.004537,{"contract_symbol":266,"symbol":266,"bid":196,"ask":267,"last":268,"change":186,"changePercent":9,"volume":186,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":67},"SBIT  261016P00028000",1.35,1.81,2,0.7612,-0.362009,0.10331,-0.069094,0.017865,-0.003092,{"strike":17,"call":277,"put":290,"callItm":11,"putItm":11,"isAtm":11},{"contract_symbol":278,"symbol":278,"bid":159,"ask":279,"last":280,"change":281,"changePercent":9,"volume":282,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"SBIT  261016C00029000",1.6,1.21,-0.24,3,6,0.6551,0.52597,0.1275,-0.063152,0.018974,0.003775,{"contract_symbol":291,"symbol":291,"bid":197,"ask":292,"last":267,"change":186,"changePercent":9,"volume":186,"openInterest":157,"open_interest":157,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":11},"SBIT  261016P00029000",1.85,0.7385,-0.471816,0.113053,-0.071168,0.018967,-0.004064,{"strike":300,"call":301,"put":313,"callItm":67,"putItm":11,"isAtm":11},30,{"contract_symbol":302,"symbol":302,"bid":59,"ask":303,"last":304,"change":305,"changePercent":9,"volume":232,"openInterest":306,"open_interest":306,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":67},"SBIT  261016C00030000",1.15,0.86,-0.04,105,0.645,0.399092,0.125595,-0.060306,0.018403,0.002901,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":255,"change":317,"changePercent":9,"volume":197,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"SBIT  261016P00030000",1.65,2.4,0.62,19,0.7435,-0.581892,0.110201,-0.070306,0.018612,-0.005083,{"strike":326,"call":327,"put":338,"callItm":67,"putItm":11,"isAtm":11},31,{"contract_symbol":328,"symbol":328,"bid":329,"ask":218,"last":330,"change":186,"changePercent":9,"volume":186,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":67},"SBIT  261016C00031000",0.25,0.6,81,0.6838,0.299038,0.106534,-0.057485,0.016547,0.002182,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":186,"changePercent":9,"volume":186,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"SBIT  261016P00031000",2.3,3.2,3.6,20,0.7645,-0.676862,0.098543,-0.06647,0.017114,-0.006019,{"strike":351,"call":352,"put":360,"callItm":67,"putItm":11,"isAtm":67},32,{"contract_symbol":353,"symbol":353,"bid":22,"ask":196,"last":159,"change":186,"changePercent":9,"volume":186,"openInterest":343,"open_interest":343,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":67},"SBIT  261016C00032000",0.7199,0.222567,0.086866,-0.051962,0.014206,0.001629,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":186,"changePercent":9,"volume":186,"openInterest":197,"open_interest":197,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"SBIT  261016P00032000",3.1,4,4.3,0.7886,-0.75374,0.083872,-0.060196,0.015024,-0.006835,{"strike":372,"call":373,"put":384,"callItm":67,"putItm":11,"isAtm":67},33,{"contract_symbol":374,"symbol":374,"bid":241,"ask":375,"last":376,"change":186,"changePercent":9,"volume":186,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":67},"SBIT  261016C00033000",0.5,0.35,16,0.7238,0.154392,0.068891,-0.041658,0.011328,0.001137,{"contract_symbol":385,"symbol":385,"bid":363,"ask":386,"last":387,"change":186,"changePercent":9,"volume":186,"openInterest":372,"open_interest":372,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"SBIT  261016P00033000",4.9,4.7,0.845,-0.803273,0.068825,-0.056718,0.013211,-0.007464,{"strike":395,"call":396,"put":405,"callItm":67,"putItm":11,"isAtm":67},34,{"contract_symbol":397,"symbol":397,"bid":186,"ask":375,"last":398,"change":186,"changePercent":9,"volume":186,"openInterest":187,"open_interest":187,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":67},"SBIT  261016C00034000",0.43,0.6886,0.090151,0.049539,-0.027112,0.007749,0.00067,{"contract_symbol":406,"symbol":406,"bid":386,"ask":407,"last":408,"change":186,"changePercent":9,"volume":186,"openInterest":197,"open_interest":197,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"SBIT  261016P00034000",5.9,3.07,0.9009,-0.839744,0.056725,-0.053134,0.011609,-0.007999,{"strike":416,"call":417,"put":427,"callItm":67,"putItm":11,"isAtm":67},35,{"contract_symbol":418,"symbol":418,"bid":186,"ask":329,"last":419,"change":186,"changePercent":9,"volume":186,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":67},"SBIT  261016C00035000",0.2,103,0.732,0.067477,0.037412,-0.023135,0.006221,0.000501,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":432,"changePercent":9,"volume":197,"openInterest":326,"open_interest":326,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"SBIT  261016P00035000",5.8,6.8,6.64,-0.31,0.9365,-0.872553,0.046749,-0.047315,0.009945,-0.008505,{"strike":440,"call":441,"put":449,"callItm":67,"putItm":11,"isAtm":67},36,{"contract_symbol":442,"symbol":442,"bid":186,"ask":375,"last":59,"change":186,"changePercent":9,"volume":186,"openInterest":443,"open_interest":443,"iv":421,"implied_volatility":421,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":67},"SBIT  261016C00036000",65,0.041877,0.025637,-0.015853,0.004263,0.000312,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":186,"changePercent":9,"volume":186,"openInterest":351,"open_interest":351,"iv":433,"implied_volatility":433,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"SBIT  261016P00036000",6.7,7.8,3.8,-0.906884,0.037313,-0.037765,0.007937,-0.009021,{"strike":460,"call":461,"put":471,"callItm":67,"putItm":11,"isAtm":67},37,{"contract_symbol":462,"symbol":462,"bid":186,"ask":463,"last":464,"change":465,"changePercent":9,"volume":269,"openInterest":157,"open_interest":157,"iv":421,"implied_volatility":421,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":67},"SBIT  261016C00037000",0.4,0.23,0.22,0.025154,0.016839,-0.010412,0.0028,0.000188,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":186,"changePercent":9,"volume":186,"openInterest":157,"open_interest":157,"iv":433,"implied_volatility":433,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":11},"SBIT  261016P00037000",7.7,8.7,4.85,-0.933199,0.029016,-0.029368,0.006172,-0.00948,{"strike":482,"call":483,"put":492,"callItm":67,"putItm":11,"isAtm":67},38,{"contract_symbol":484,"symbol":484,"bid":186,"ask":375,"last":485,"change":186,"changePercent":9,"volume":186,"openInterest":486,"open_interest":486,"iv":421,"implied_volatility":421,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":67},"SBIT  261016C00038000",0.1,40,0.014655,0.01064,-0.00658,0.001769,0.00011,{"contract_symbol":493,"symbol":493,"bid":474,"ask":494,"last":495,"change":186,"changePercent":9,"volume":186,"openInterest":343,"open_interest":343,"iv":433,"implied_volatility":433,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":11},"SBIT  261016P00038000",9.8,9.83,-0.952889,0.022034,-0.0223,0.004687,-0.009893,{"strike":502,"call":503,"put":512,"callItm":67,"putItm":11,"isAtm":67},39,{"contract_symbol":504,"symbol":504,"bid":186,"ask":375,"last":505,"change":186,"changePercent":9,"volume":186,"openInterest":506,"open_interest":506,"iv":421,"implied_volatility":421,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":67},"SBIT  261016C00039000",0.21,8,0.008299,0.006489,-0.004013,0.001079,0.000062,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"SBIT  261016P00039000",9.7,10.8,-0.9673,0.016371,-0.016569,0.003482,-0.010267,{"strike":486,"call":522,"put":530,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":523,"symbol":523,"bid":186,"ask":375,"last":59,"change":186,"changePercent":9,"volume":186,"openInterest":524,"open_interest":524,"iv":421,"implied_volatility":421,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":67},"SBIT  261016C00040000",141,0.004578,0.003831,-0.002369,0.000637,0.000035,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"SBIT  261016P00040000",10.7,11.7,11.31,0.9364,-0.977637,0.011923,-0.012067,0.002536,-0.010613,{"strike":542,"call":543,"put":550,"callItm":67,"putItm":11,"isAtm":67},41,{"contract_symbol":544,"symbol":544,"bid":186,"ask":375,"last":505,"change":186,"changePercent":9,"volume":186,"openInterest":161,"open_interest":161,"iv":421,"implied_volatility":421,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":67},"SBIT  261016C00041000",0.002464,0.002196,-0.001358,0.000365,0.000019,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":186,"changePercent":9,"volume":186,"openInterest":157,"open_interest":157,"iv":433,"implied_volatility":433,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":11},"SBIT  261016P00041000",11.8,12.7,5.5,-0.984915,0.008526,-0.008629,0.001814,-0.010935,{"strike":561,"call":562,"put":569,"callItm":67,"putItm":11,"isAtm":67},42,{"contract_symbol":563,"symbol":563,"bid":186,"ask":375,"last":464,"change":186,"changePercent":9,"volume":186,"openInterest":502,"open_interest":502,"iv":421,"implied_volatility":421,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":67},"SBIT  261016C00042000",0.001297,0.001224,-0.000757,0.000204,0.00001,{"contract_symbol":570,"symbol":570,"bid":553,"ask":571,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"SBIT  261016P00042000",13.7,-0.989954,0.005995,-0.006068,0.001275,-0.011242,{"strike":578,"call":579,"put":586,"callItm":67,"putItm":11,"isAtm":67},43,{"contract_symbol":580,"symbol":580,"bid":186,"ask":375,"last":419,"change":186,"changePercent":9,"volume":186,"openInterest":506,"open_interest":506,"iv":421,"implied_volatility":421,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":67},"SBIT  261016C00043000",0.000668,0.000666,-0.000412,0.000111,0.000005,{"contract_symbol":587,"symbol":587,"bid":571,"ask":588,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"SBIT  261016P00043000",14.7,-0.993388,0.004151,-0.004202,0.000883,-0.011537,{"strike":595,"call":596,"put":603,"callItm":67,"putItm":11,"isAtm":67},44,{"contract_symbol":597,"symbol":597,"bid":186,"ask":375,"last":243,"change":186,"changePercent":9,"volume":186,"openInterest":282,"open_interest":282,"iv":421,"implied_volatility":421,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":67},"SBIT  261016C00044000",0.000338,0.000354,-0.000219,0.000059,0.000003,{"contract_symbol":604,"symbol":604,"bid":588,"ask":605,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":535,"implied_volatility":535,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"SBIT  261016P00044000",15.7,-0.995696,0.002834,-0.002868,0.000603,-0.011824,{"strike":168,"call":612,"put":620,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":613,"symbol":613,"bid":186,"ask":375,"last":419,"change":186,"changePercent":9,"volume":186,"openInterest":614,"open_interest":614,"iv":421,"implied_volatility":421,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":67},"SBIT  261016C00045000",72,0.000168,0.000184,-0.000114,0.000031,0.000001,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":186,"changePercent":9,"volume":186,"openInterest":269,"open_interest":269,"iv":433,"implied_volatility":433,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"SBIT  261016P00045000",15.6,16.7,16.5,-0.997227,0.00191,-0.001933,0.000406,-0.012104,{"strike":631,"call":632,"put":638,"callItm":67,"putItm":11,"isAtm":67},46,{"contract_symbol":633,"symbol":633,"bid":186,"ask":375,"last":59,"change":186,"changePercent":9,"volume":186,"openInterest":416,"open_interest":416,"iv":421,"implied_volatility":421,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":619,"in_the_money":67},"SBIT  261016C00046000",0.000082,0.000094,-0.000058,0.000016,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":186,"changePercent":9,"volume":186,"openInterest":343,"open_interest":343,"iv":433,"implied_volatility":433,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"SBIT  261016P00046000",16.6,17.7,16.44,-0.99823,0.001271,-0.001287,0.00027,-0.012381,{"strike":649,"call":650,"put":656,"callItm":67,"putItm":11,"isAtm":67},47,{"contract_symbol":651,"symbol":651,"bid":186,"ask":375,"last":419,"change":186,"changePercent":9,"volume":186,"openInterest":269,"open_interest":269,"iv":421,"implied_volatility":421,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":186,"in_the_money":67},"SBIT  261016C00047000",0.000039,0.000047,-0.000029,0.000008,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":535,"implied_volatility":535,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"SBIT  261016P00047000",17.6,18.7,-0.99888,0.000837,-0.000847,0.000178,-0.012656,{"strike":666,"call":667,"put":673,"callItm":67,"putItm":11,"isAtm":67},48,{"contract_symbol":668,"symbol":668,"bid":186,"ask":375,"last":485,"change":186,"changePercent":9,"volume":186,"openInterest":669,"open_interest":669,"iv":421,"implied_volatility":421,"delta":549,"gamma":670,"theta":671,"vega":672,"rho":186,"in_the_money":67},"SBIT  261016C00048000",70,0.000023,-0.000014,0.000004,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":186,"changePercent":9,"volume":186,"openInterest":343,"open_interest":343,"iv":433,"implied_volatility":433,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":11},"SBIT  261016P00048000",18.6,19.7,11.1,-0.999297,0.000546,-0.000552,0.000116,-0.012928,{"strike":684,"call":685,"put":691,"callItm":67,"putItm":11,"isAtm":67},49,{"contract_symbol":686,"symbol":686,"bid":186,"ask":375,"last":243,"change":186,"changePercent":9,"volume":186,"openInterest":269,"open_interest":269,"iv":421,"implied_volatility":421,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":186,"in_the_money":67},"SBIT  261016C00049000",0.000009,0.000011,-0.000007,0.000002,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":11},"SBIT  261016P00049000",19.6,20.7,-0.999562,0.000352,-0.000357,0.000075,-0.013199,{"strike":701,"call":702,"put":707,"callItm":67,"putItm":11,"isAtm":67},50,{"contract_symbol":703,"symbol":703,"bid":186,"ask":375,"last":704,"change":186,"changePercent":9,"volume":186,"openInterest":705,"open_interest":705,"iv":421,"implied_volatility":421,"delta":672,"gamma":585,"theta":706,"vega":619,"rho":186,"in_the_money":67},"SBIT  261016C00050000",0.13,80,-0.000003,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":535,"implied_volatility":535,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"SBIT  261016P00050000",20.6,21.7,-0.999729,0.000226,-0.000228,0.000048,-0.013471,{"strike":717,"call":718,"put":721,"callItm":67,"putItm":11,"isAtm":67},51,{"contract_symbol":719,"symbol":719,"bid":186,"ask":375,"last":197,"change":186,"changePercent":9,"volume":186,"openInterest":282,"open_interest":282,"iv":421,"implied_volatility":421,"delta":690,"gamma":602,"theta":720,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00051000",-0.000002,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":11},"SBIT  261016P00051000",21.6,22.7,-0.999833,0.000143,-0.000145,0.00003,-0.01374,{"strike":731,"call":732,"put":736,"callItm":67,"putItm":11,"isAtm":67},52,{"contract_symbol":733,"symbol":733,"bid":186,"ask":375,"last":330,"change":186,"changePercent":9,"volume":186,"openInterest":734,"open_interest":734,"iv":421,"implied_volatility":421,"delta":619,"gamma":619,"theta":735,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00052000",17,-0.000001,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":740,"gamma":741,"theta":742,"vega":549,"rho":743,"in_the_money":11},"SBIT  261016P00052000",22.6,23.7,-0.999898,0.00009,-0.000091,-0.01401,{"strike":745,"call":746,"put":748,"callItm":67,"putItm":11,"isAtm":67},53,{"contract_symbol":747,"symbol":747,"bid":186,"ask":375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":421,"implied_volatility":421,"delta":186,"gamma":619,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00053000",{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":640,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":535,"implied_volatility":535,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":11},"SBIT  261016P00053000",23.6,24.7,-0.999938,0.000057,-0.000057,0.000012,-0.014281,{"strike":758,"call":759,"put":761,"callItm":67,"putItm":11,"isAtm":67},54,{"contract_symbol":760,"symbol":760,"bid":186,"ask":375,"last":197,"change":186,"changePercent":9,"volume":186,"openInterest":197,"open_interest":197,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00054000",{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":765,"gamma":529,"theta":766,"vega":767,"rho":768,"in_the_money":11},"SBIT  261016P00054000",24.5,25.7,-0.999962,-0.000036,0.000007,-0.01455,{"strike":770,"call":771,"put":774,"callItm":67,"putItm":11,"isAtm":67},55,{"contract_symbol":772,"symbol":772,"bid":186,"ask":375,"last":138,"change":186,"changePercent":9,"volume":186,"openInterest":773,"open_interest":773,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00055000",14,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":778,"change":186,"changePercent":9,"volume":186,"openInterest":269,"open_interest":269,"iv":433,"implied_volatility":433,"delta":779,"gamma":780,"theta":781,"vega":585,"rho":782,"in_the_money":11},"SBIT  261016P00055000",25.5,26.7,25.15,-0.999977,0.000022,-0.000022,-0.014819,{"strike":784,"call":785,"put":787,"callItm":67,"putItm":11,"isAtm":67},56,{"contract_symbol":786,"symbol":786,"bid":186,"ask":375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00056000",{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":791,"gamma":792,"theta":671,"vega":602,"rho":793,"in_the_money":11},"SBIT  261016P00056000",26.5,27.7,-0.999986,0.000013,-0.015089,{"strike":795,"call":796,"put":798,"callItm":67,"putItm":11,"isAtm":67},57,{"contract_symbol":797,"symbol":797,"bid":186,"ask":375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00057000",{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":802,"gamma":655,"theta":803,"vega":690,"rho":804,"in_the_money":11},"SBIT  261016P00057000",27.5,28.7,-0.999992,-0.000008,-0.015358,{"strike":806,"call":807,"put":809,"callItm":67,"putItm":11,"isAtm":67},58,{"contract_symbol":808,"symbol":808,"bid":186,"ask":375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00058000",{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":813,"gamma":585,"theta":814,"vega":619,"rho":815,"in_the_money":11},"SBIT  261016P00058000",28.5,29.7,-0.999995,-0.000005,-0.015628,{"strike":817,"call":818,"put":820,"callItm":67,"putItm":11,"isAtm":67},59,{"contract_symbol":819,"symbol":819,"bid":186,"ask":375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00059000",{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":824,"gamma":602,"theta":706,"vega":619,"rho":825,"in_the_money":11},"SBIT  261016P00059000",29.5,30.7,-0.999997,-0.015897,{"strike":827,"call":828,"put":832,"callItm":67,"putItm":11,"isAtm":67},60,{"contract_symbol":829,"symbol":829,"bid":186,"ask":375,"last":830,"change":186,"changePercent":9,"volume":186,"openInterest":831,"open_interest":831,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00060000",0.3,11,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":836,"gamma":690,"theta":720,"vega":186,"rho":837,"in_the_money":11},"SBIT  261016P00060000",30.5,31.7,-0.999998,-0.016167,{"strike":839,"call":840,"put":842,"callItm":67,"putItm":11,"isAtm":67},61,{"contract_symbol":841,"symbol":841,"bid":186,"ask":375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00061000",{"contract_symbol":843,"symbol":843,"bid":844,"ask":845,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":846,"gamma":619,"theta":735,"vega":186,"rho":847,"in_the_money":11},"SBIT  261016P00061000",31.4,32.7,-0.999999,-0.016436,{"strike":849,"call":850,"put":852,"callItm":67,"putItm":11,"isAtm":67},62,{"contract_symbol":851,"symbol":851,"bid":186,"ask":375,"last":22,"change":186,"changePercent":9,"volume":186,"openInterest":197,"open_interest":197,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00062000",{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":846,"gamma":619,"theta":735,"vega":186,"rho":856,"in_the_money":11},"SBIT  261016P00062000",32.4,33.7,-0.016706,{"strike":858,"call":859,"put":861,"callItm":67,"putItm":11,"isAtm":67},63,{"contract_symbol":860,"symbol":860,"bid":186,"ask":375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00063000",{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":535,"implied_volatility":535,"delta":865,"gamma":186,"theta":186,"vega":186,"rho":866,"in_the_money":11},"SBIT  261016P00063000",33.5,34.7,-1,-0.016976,{"strike":868,"call":869,"put":871,"callItm":67,"putItm":11,"isAtm":67},64,{"contract_symbol":870,"symbol":870,"bid":186,"ask":375,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00064000",{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":865,"gamma":186,"theta":186,"vega":186,"rho":875,"in_the_money":11},"SBIT  261016P00064000",34.5,35.7,-0.017244,{"strike":443,"call":877,"put":880,"callItm":67,"putItm":11,"isAtm":67},{"contract_symbol":878,"symbol":878,"bid":186,"ask":375,"last":879,"change":186,"changePercent":9,"volume":186,"openInterest":331,"open_interest":331,"iv":421,"implied_volatility":421,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":67},"SBIT  261016C00065000",0.09,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":433,"implied_volatility":433,"delta":865,"gamma":186,"theta":186,"vega":186,"rho":884,"in_the_money":11},"SBIT  261016P00065000",35.4,36.7,-0.017514,"2026-10-07T02:54:12.486052+00:00"]