[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCCO":3,"homepage-market-summary":35,"stock-options-SCCO":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SCCO","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},"Southern Copper Corporation","NYSE",null,"METAL MINING","Southern Copper Corp is an integrated producer of copper and other minerals and operates the mining, smelting, and refining facilities in Peru and Mexico. Its production includes copper, molybdenum, zinc, and silver. The company operates through the following segments: Peruvian operations, Mexican open-pit operations, and Mexican underground mining operations. It generates the majority of its revenue from the sale of copper and the rest from the sale of non-copper products, such as molybdenum, silver, zinc, lead, and gold. The company's geographical segments are The Americas, Europe, and Asia.","16,617","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2148,4.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},198.66,198,201.23,196.56,200.57,-1.91,-0.95,852845.260234,25702,198.306,221.67326,117.13225,1502320.4522188925,78,7739,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":180,"has_options":58,"symbol":4,"underlying_price":20,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":250,"updated_at":1080,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.7,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},62,5584,0.48,[192,193,198,202,206,210,214,218,222,226,230,234,238,242,246],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":195,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":199,"label":199,"type":183,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-23",15,"261023",{"date":203,"label":203,"type":183,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-30",22,"261030",{"date":207,"label":207,"type":183,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-06",29,"261106",{"date":211,"label":211,"type":183,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-13",36,"261113",{"date":215,"label":215,"type":195,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-20",43,"261120",{"date":219,"label":219,"type":183,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-11-27",50,"261127",{"date":223,"label":223,"type":195,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2026-12-18",71,"261218",{"date":227,"label":227,"type":195,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-01-15",99,"270115",{"date":231,"label":231,"type":195,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-03-19",162,"270319",{"date":235,"label":235,"type":195,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-07-16",281,"270716",{"date":239,"label":239,"type":195,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-12-17",435,"271217",{"date":243,"label":243,"type":195,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",470,"280121",{"date":247,"label":247,"type":195,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2029-01-19",834,"290119",[251,267,279,290,303,315,330,341,354,366,379,390,404,420,436,453,472,494,513,538,561,584,609,634,660,686,711,736,759,784,807,828,848,866,883,903,920,937,952,965,978,991,1003,1014,1025,1035,1046,1057,1069],{"strike":252,"call":253,"put":260,"callItm":58,"putItm":14,"isAtm":14},110,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":184,"gamma":257,"theta":257,"vega":257,"rho":259,"in_the_money":58},"SCCO  261009C00110000",87.2,90,0,0.4825,0.002802,{"contract_symbol":261,"symbol":261,"bid":257,"ask":262,"last":263,"change":257,"changePercent":9,"volume":257,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":266,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00110000",2.15,0.22,132,0.805,-0.010841,{"strike":268,"call":269,"put":276,"callItm":58,"putItm":14,"isAtm":14},115,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":274,"vega":257,"rho":275,"in_the_money":58},"SCCO  261009C00115000",82.2,85,0.4824,-0.000006,0.002929,{"contract_symbol":277,"symbol":277,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":278,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00115000",-0.01134,{"strike":280,"call":281,"put":287,"callItm":58,"putItm":14,"isAtm":14},120,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":285,"vega":257,"rho":286,"in_the_money":58},"SCCO  261009C00120000",77.2,80,-0.000014,0.003056,{"contract_symbol":288,"symbol":288,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":289,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00120000",-0.011843,{"strike":291,"call":292,"put":298,"callItm":58,"putItm":14,"isAtm":14},125,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":296,"vega":257,"rho":297,"in_the_money":58},"SCCO  261009C00125000",71.6,75.2,-0.000025,0.003184,{"contract_symbol":299,"symbol":299,"bid":257,"ask":262,"last":300,"change":257,"changePercent":9,"volume":257,"openInterest":301,"open_interest":301,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":302,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00125000",0.2,2,-0.01235,{"strike":304,"call":305,"put":312,"callItm":58,"putItm":14,"isAtm":14},130,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":310,"vega":257,"rho":311,"in_the_money":58},"SCCO  261009C00130000",67.4,70,73.5,-0.000036,0.003311,{"contract_symbol":313,"symbol":313,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":314,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00130000",-0.012859,{"strike":316,"call":317,"put":324,"callItm":58,"putItm":14,"isAtm":14},135,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":322,"vega":257,"rho":323,"in_the_money":58},"SCCO  261009C00135000",61.6,64.8,70.4,-0.000048,0.003438,{"contract_symbol":325,"symbol":325,"bid":257,"ask":262,"last":326,"change":257,"changePercent":9,"volume":257,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":257,"gamma":257,"theta":329,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00135000",0.38,66,0.8167,-0.013411,{"strike":331,"call":332,"put":338,"callItm":58,"putItm":14,"isAtm":14},140,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":336,"vega":257,"rho":337,"in_the_money":58},"SCCO  261009C00140000",57.3,60.1,-0.000061,0.003566,{"contract_symbol":339,"symbol":339,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":340,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00140000",-0.013886,{"strike":342,"call":343,"put":351,"callItm":58,"putItm":14,"isAtm":14},145,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":257,"changePercent":9,"volume":257,"openInterest":348,"open_interest":348,"iv":258,"implied_volatility":258,"delta":184,"gamma":257,"theta":349,"vega":257,"rho":350,"in_the_money":58},"SCCO  261009C00145000",51.6,54.7,60.2,4,-0.000075,0.003693,{"contract_symbol":352,"symbol":352,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":353,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00145000",-0.014403,{"strike":355,"call":356,"put":361,"callItm":58,"putItm":14,"isAtm":14},150,{"contract_symbol":357,"symbol":357,"bid":358,"ask":220,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":359,"vega":257,"rho":360,"in_the_money":58},"SCCO  261009C00150000",46.6,-0.000091,0.003821,{"contract_symbol":362,"symbol":362,"bid":257,"ask":262,"last":363,"change":257,"changePercent":9,"volume":257,"openInterest":364,"open_interest":364,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":365,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00150000",0.9,10,-0.014923,{"strike":367,"call":368,"put":374,"callItm":58,"putItm":14,"isAtm":14},155,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":184,"gamma":257,"theta":372,"vega":257,"rho":373,"in_the_money":58},"SCCO  261009C00155000",42.2,45.1,-0.000111,0.003948,{"contract_symbol":375,"symbol":375,"bid":257,"ask":262,"last":376,"change":257,"changePercent":9,"volume":257,"openInterest":377,"open_interest":377,"iv":265,"implied_volatility":265,"delta":257,"gamma":257,"theta":378,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00155000",2.42,6,-0.015446,{"strike":380,"call":381,"put":387,"callItm":58,"putItm":14,"isAtm":14},160,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":385,"vega":257,"rho":386,"in_the_money":58},"SCCO  261009C00160000",37.4,40.1,-0.000132,0.004075,{"contract_symbol":388,"symbol":388,"bid":257,"ask":262,"last":57,"change":257,"changePercent":9,"volume":257,"openInterest":377,"open_interest":377,"iv":328,"implied_volatility":328,"delta":257,"gamma":257,"theta":389,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009P00160000",-0.016016,{"strike":391,"call":392,"put":398,"callItm":58,"putItm":14,"isAtm":14},165,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":396,"vega":257,"rho":397,"in_the_money":58},"SCCO  261009C00165000",31.6,35,-0.000156,0.004203,{"contract_symbol":399,"symbol":399,"bid":257,"ask":262,"last":57,"change":257,"changePercent":9,"volume":257,"openInterest":400,"open_interest":400,"iv":265,"implied_volatility":265,"delta":401,"gamma":402,"theta":403,"vega":402,"rho":257,"in_the_money":14},"SCCO  261009P00165000",9,-0.000002,0.000001,-0.016499,{"strike":405,"call":406,"put":413,"callItm":58,"putItm":14,"isAtm":14},170,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":258,"implied_volatility":258,"delta":184,"gamma":257,"theta":411,"vega":257,"rho":412,"in_the_money":58},"SCCO  261009C00170000",27.2,30.1,35.63,-0.000184,0.00433,{"contract_symbol":414,"symbol":414,"bid":257,"ask":262,"last":57,"change":257,"changePercent":9,"volume":257,"openInterest":415,"open_interest":415,"iv":328,"implied_volatility":328,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":257,"in_the_money":14},"SCCO  261009P00170000",26,-0.000072,0.000036,-0.017078,0.000029,{"strike":421,"call":422,"put":429,"callItm":58,"putItm":14,"isAtm":14},172.5,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":427,"vega":257,"rho":428,"in_the_money":58},"SCCO  261009C00172500",24.1,27.1,33.14,-0.0002,0.004394,{"contract_symbol":430,"symbol":430,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":328,"implied_volatility":328,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"SCCO  261009P00172500",-0.000284,0.000128,-0.017346,0.000105,-0.000001,{"strike":437,"call":438,"put":443,"callItm":58,"putItm":14,"isAtm":14},175,{"contract_symbol":439,"symbol":439,"bid":440,"ask":424,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":184,"gamma":257,"theta":441,"vega":257,"rho":442,"in_the_money":58},"SCCO  261009C00175000",21.6,-0.000218,0.004457,{"contract_symbol":444,"symbol":444,"bid":257,"ask":445,"last":446,"change":257,"changePercent":9,"volume":257,"openInterest":447,"open_interest":447,"iv":265,"implied_volatility":265,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"SCCO  261009P00175000",1.95,0.37,63,-0.00084,0.000355,-0.017567,0.000287,-0.000004,{"strike":454,"call":455,"put":463,"callItm":58,"putItm":14,"isAtm":14},177.5,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":459,"gamma":460,"theta":461,"vega":402,"rho":462,"in_the_money":58},"SCCO  261009C00177500",19.1,22.7,0.999998,0.000002,-0.000238,0.004521,{"contract_symbol":464,"symbol":464,"bid":257,"ask":262,"last":465,"change":257,"changePercent":9,"volume":257,"openInterest":466,"open_interest":466,"iv":265,"implied_volatility":265,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"SCCO  261009P00177500",0.4,101,-0.002614,0.001001,-0.01784,0.00081,-0.000013,{"strike":473,"call":474,"put":483,"callItm":58,"putItm":14,"isAtm":14},180,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":58},"SCCO  261009C00180000",16.6,20.1,0.999976,0.000021,-0.000262,0.00001,0.004585,{"contract_symbol":484,"symbol":484,"bid":257,"ask":485,"last":486,"change":487,"changePercent":9,"volume":301,"openInterest":488,"open_interest":488,"iv":265,"implied_volatility":265,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"SCCO  261009P00180000",0.05,0.04,-0.01,195,-0.007176,0.002468,-0.018115,0.001997,-0.000037,{"strike":495,"call":496,"put":505,"callItm":58,"putItm":14,"isAtm":14},182.5,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":58},"SCCO  261009C00182500",14.8,17.5,0.999765,0.000182,-0.000287,0.000088,0.004647,{"contract_symbol":506,"symbol":506,"bid":257,"ask":507,"last":465,"change":257,"changePercent":9,"volume":257,"openInterest":301,"open_interest":301,"iv":328,"implied_volatility":328,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"SCCO  261009P00182500",1.75,-0.018806,0.005612,-0.056888,0.004607,-0.000097,{"strike":514,"call":515,"put":526,"callItm":58,"putItm":14,"isAtm":14},185,{"contract_symbol":516,"symbol":516,"bid":517,"ask":498,"last":518,"change":257,"changePercent":9,"volume":257,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":58},"SCCO  261009C00185000",12.3,19.5,11,0.4123,0.999702,0.000266,-0.000316,0.00011,0.00471,{"contract_symbol":527,"symbol":527,"bid":257,"ask":528,"last":529,"change":530,"changePercent":9,"volume":184,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":14},"SCCO  261009P00185000",2.3,0.25,-0.98,65,0.9285,-0.061334,0.013018,-0.251315,0.01215,-0.000317,{"strike":539,"call":540,"put":550,"callItm":58,"putItm":14,"isAtm":14},187.5,{"contract_symbol":541,"symbol":541,"bid":542,"ask":517,"last":543,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":58},"SCCO  261009C00187500",9.6,18.5,0.3417,0.999612,0.00041,-0.000347,0.000141,0.004774,{"contract_symbol":551,"symbol":551,"bid":485,"ask":552,"last":553,"change":257,"changePercent":9,"volume":257,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"SCCO  261009P00187500",1.65,0.27,14,0.9447,-0.108127,0.01961,-0.502796,0.018621,-0.00056,{"strike":562,"call":563,"put":574,"callItm":58,"putItm":14,"isAtm":14},190,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":257,"changePercent":9,"volume":257,"openInterest":301,"open_interest":301,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":58},"SCCO  261009C00190000",7.2,9.3,10.82,0.4759,0.969094,0.014615,-0.057836,0.006992,0.004681,{"contract_symbol":575,"symbol":575,"bid":257,"ask":301,"last":576,"change":257,"changePercent":9,"volume":257,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"SCCO  261009P00190000",0.55,1965,0.8969,-0.156905,0.026712,-0.754297,0.024084,-0.000813,{"strike":585,"call":586,"put":596,"callItm":58,"putItm":14,"isAtm":14},192.5,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":58},"SCCO  261009C00192500",4.9,7.5,0.5843,0.860559,0.037888,-0.421321,0.022255,0.004187,{"contract_symbol":597,"symbol":597,"bid":257,"ask":598,"last":599,"change":600,"changePercent":9,"volume":601,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":14},"SCCO  261009P00192500",2.6,0.63,-0.22,3,24,0.8119,-0.214988,0.035895,-1.017259,0.029295,-0.001114,{"strike":488,"call":610,"put":622,"callItm":58,"putItm":14,"isAtm":14},{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":615,"changePercent":9,"volume":200,"openInterest":327,"open_interest":327,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":58},"SCCO  261009C00195000",3.1,6.1,4.1,-2.61,0.5958,0.736793,0.054647,-0.968504,0.032726,0.00361,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":300,"changePercent":9,"volume":301,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":14},"SCCO  261009P00195000",0.35,2.1,1.4,45,0.6852,-0.289448,0.04978,-1.26873,0.03429,-0.001497,{"strike":635,"call":636,"put":647,"callItm":58,"putItm":14,"isAtm":58},197.5,{"contract_symbol":637,"symbol":637,"bid":638,"ask":348,"last":639,"change":257,"changePercent":9,"volume":257,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":58},"SCCO  261009C00197500",1.2,9.87,55,0.5263,0.592414,0.073567,-1.569703,0.03892,0.002928,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":652,"changePercent":9,"volume":301,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"SCCO  261009P00197500",0.6,3.6,2.53,1.13,968,0.6555,-0.42326,0.059576,-2.074974,0.039257,-0.002195,{"strike":661,"call":662,"put":674,"callItm":14,"putItm":58,"isAtm":58},200,{"contract_symbol":663,"symbol":663,"bid":57,"ask":664,"last":665,"change":666,"changePercent":9,"volume":601,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"SCCO  261009C00200000",3.5,1.35,-1.95,23,0.6073,0.419176,0.064168,-1.825682,0.039174,0.002074,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":679,"changePercent":9,"volume":377,"openInterest":228,"open_interest":228,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":58},"SCCO  261009P00200000",2.85,4.5,2.86,-0.67,0.7058,-0.567856,0.055559,-2.212713,0.039418,-0.002964,{"strike":687,"call":688,"put":698,"callItm":14,"putItm":58,"isAtm":14},202.5,{"contract_symbol":689,"symbol":689,"bid":257,"ask":507,"last":690,"change":691,"changePercent":9,"volume":348,"openInterest":348,"open_interest":348,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"SCCO  261009C00202500",0.72,-1.08,0.6625,0.289139,0.051464,-1.182217,0.034271,0.001433,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":703,"changePercent":9,"volume":301,"openInterest":704,"open_interest":704,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":58},"SCCO  261009P00202500",3.8,6.2,4.8,2.65,5,0.6943,-0.701556,0.049833,-1.291981,0.034777,-0.003681,{"strike":712,"call":713,"put":723,"callItm":14,"putItm":58,"isAtm":14},205,{"contract_symbol":714,"symbol":714,"bid":257,"ask":507,"last":78,"change":715,"changePercent":9,"volume":301,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"SCCO  261009C00205000",-0.62,54,0.6826,0.185464,0.039066,-0.682943,0.026804,0.000921,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":728,"changePercent":9,"volume":301,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":58},"SCCO  261009P00205000",5.7,8.2,6.65,0.06,17,0.6598,-0.82299,0.039252,-0.622711,0.026032,-0.004342,{"strike":737,"call":738,"put":748,"callItm":14,"putItm":58,"isAtm":14},207.5,{"contract_symbol":739,"symbol":739,"bid":485,"ask":576,"last":553,"change":740,"changePercent":9,"volume":348,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"SCCO  261009C00207500",-0.4,46,0.6608,0.098734,0.026244,-0.304669,0.017433,0.000492,{"contract_symbol":749,"symbol":749,"bid":196,"ask":750,"last":751,"change":257,"changePercent":9,"volume":257,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":58},"SCCO  261009P00207500",10.8,9.1,27,0.7431,-0.873288,0.027892,-0.462628,0.020836,-0.004656,{"strike":760,"call":761,"put":772,"callItm":14,"putItm":58,"isAtm":14},210,{"contract_symbol":762,"symbol":762,"bid":257,"ask":576,"last":763,"change":764,"changePercent":9,"volume":348,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"SCCO  261009C00210000",0.08,-0.37,1101,0.6799,0.054731,0.016256,-0.156176,0.01111,0.000273,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":257,"changePercent":9,"volume":257,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":58},"SCCO  261009P00210000",10.2,12.9,11.61,18,0.8848,-0.888913,0.021345,-0.468028,0.018986,-0.004799,{"strike":785,"call":786,"put":797,"callItm":14,"putItm":58,"isAtm":14},212.5,{"contract_symbol":787,"symbol":787,"bid":257,"ask":788,"last":789,"change":257,"changePercent":9,"volume":257,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"SCCO  261009C00212500",2.2,0.88,91,0.7455,0.038259,0.011119,-0.113125,0.008332,0.000191,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":58},"SCCO  261009P00212500",13,16,0.9944,-0.906055,0.016814,-0.429031,0.016807,-0.004948,{"strike":808,"call":809,"put":818,"callItm":14,"putItm":58,"isAtm":14},215,{"contract_symbol":810,"symbol":810,"bid":257,"ask":465,"last":485,"change":811,"changePercent":9,"volume":601,"openInterest":812,"open_interest":812,"iv":791,"implied_volatility":791,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"SCCO  261009C00215000",-0.2,64,0.018665,0.006109,-0.088993,0.004578,0.000093,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":822,"change":257,"changePercent":9,"volume":257,"openInterest":601,"open_interest":601,"iv":801,"implied_volatility":801,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":58},"SCCO  261009P00215000",15.5,17.9,10.51,-0.939417,0.012039,-0.41226,0.012034,-0.005176,{"strike":829,"call":830,"put":840,"callItm":14,"putItm":58,"isAtm":14},217.5,{"contract_symbol":831,"symbol":831,"bid":257,"ask":832,"last":833,"change":257,"changePercent":9,"volume":257,"openInterest":799,"open_interest":799,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":14},"SCCO  261009C00217500",1.1,1.09,0.7406,0.008079,0.002977,-0.031398,0.002217,0.00004,{"contract_symbol":841,"symbol":841,"bid":777,"ask":842,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":58},"SCCO  261009P00217500",21,-0.962483,0.008204,-0.395492,0.0082,-0.005354,{"strike":849,"call":850,"put":858,"callItm":14,"putItm":58,"isAtm":14},220,{"contract_symbol":851,"symbol":851,"bid":257,"ask":649,"last":852,"change":257,"changePercent":9,"volume":257,"openInterest":208,"open_interest":208,"iv":834,"implied_volatility":834,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":14},"SCCO  261009C00220000",0.15,0.003353,0.001362,-0.023624,0.001014,0.000017,{"contract_symbol":859,"symbol":859,"bid":477,"ask":860,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":58},"SCCO  261009P00220000",22.9,-0.977677,0.005329,-0.378727,0.005327,-0.005493,{"strike":867,"call":868,"put":875,"callItm":14,"putItm":58,"isAtm":14},222.5,{"contract_symbol":869,"symbol":869,"bid":257,"ask":638,"last":301,"change":257,"changePercent":9,"volume":257,"openInterest":200,"open_interest":200,"iv":791,"implied_volatility":791,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":14},"SCCO  261009C00222500",0.001379,0.000605,-0.019543,0.000453,0.000007,{"contract_symbol":876,"symbol":876,"bid":877,"ask":415,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":58},"SCCO  261009P00222500",23.3,-0.98723,0.003306,-0.361964,0.003305,-0.005604,{"strike":884,"call":885,"put":894,"callItm":14,"putItm":58,"isAtm":14},225,{"contract_symbol":886,"symbol":886,"bid":257,"ask":887,"last":888,"change":257,"changePercent":9,"volume":257,"openInterest":842,"open_interest":842,"iv":791,"implied_volatility":791,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":14},"SCCO  261009C00225000",1.3,0.3,0.0005,0.000238,-0.013161,0.000178,0.000003,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":58},"SCCO  261009P00225000",25.7,28.5,-0.992971,0.001962,-0.345204,0.001961,-0.005696,{"strike":904,"call":905,"put":911,"callItm":14,"putItm":58,"isAtm":14},227.5,{"contract_symbol":906,"symbol":906,"bid":257,"ask":485,"last":262,"change":301,"changePercent":9,"volume":184,"openInterest":301,"open_interest":301,"iv":834,"implied_volatility":834,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":402,"in_the_money":14},"SCCO  261009C00227500",0.000154,0.00008,-0.012698,0.00006,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":915,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":916,"gamma":917,"theta":918,"vega":917,"rho":919,"in_the_money":58},"SCCO  261009P00227500",27.7,31,21.2,-0.996274,0.001115,-0.328446,-0.005776,{"strike":921,"call":922,"put":928,"callItm":14,"putItm":58,"isAtm":14},230,{"contract_symbol":923,"symbol":923,"bid":257,"ask":262,"last":924,"change":257,"changePercent":9,"volume":257,"openInterest":224,"open_interest":224,"iv":791,"implied_volatility":791,"delta":925,"gamma":419,"theta":926,"vega":927,"rho":257,"in_the_money":14},"SCCO  261009C00230000",0.07,0.000053,-0.012682,0.000022,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":932,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":933,"gamma":934,"theta":935,"vega":934,"rho":936,"in_the_money":58},"SCCO  261009P00230000",30.8,32.9,23.67,-0.998096,0.000608,-0.311691,-0.005849,{"strike":938,"call":939,"put":943,"callItm":14,"putItm":58,"isAtm":14},235,{"contract_symbol":940,"symbol":940,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":791,"implied_volatility":791,"delta":941,"gamma":893,"theta":942,"vega":460,"rho":257,"in_the_money":14},"SCCO  261009C00235000",0.000004,-0.012644,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":58},"SCCO  261009P00235000",35.1,38.5,-0.999554,0.000161,-0.278184,0.00016,-0.005983,{"strike":953,"call":954,"put":958,"callItm":14,"putItm":58,"isAtm":14},240,{"contract_symbol":955,"symbol":955,"bid":257,"ask":262,"last":485,"change":257,"changePercent":9,"volume":257,"openInterest":956,"open_interest":956,"iv":791,"implied_volatility":791,"delta":257,"gamma":257,"theta":957,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00240000",38,-0.012609,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":962,"gamma":417,"theta":963,"vega":417,"rho":964,"in_the_money":58},"SCCO  261009P00240000",40.5,43.6,-0.999909,-0.244681,-0.006112,{"strike":966,"call":967,"put":970,"callItm":14,"putItm":58,"isAtm":14},245,{"contract_symbol":968,"symbol":968,"bid":257,"ask":262,"last":665,"change":257,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":791,"implied_volatility":791,"delta":257,"gamma":257,"theta":969,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00245000",-0.012577,{"contract_symbol":971,"symbol":971,"bid":627,"ask":972,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":975,"rho":977,"in_the_money":58},"SCCO  261009P00245000",48.6,1.0047,-0.99998,0.000009,-0.167852,-0.00624,{"strike":979,"call":980,"put":984,"callItm":14,"putItm":58,"isAtm":14},250,{"contract_symbol":981,"symbol":981,"bid":257,"ask":262,"last":982,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":791,"implied_volatility":791,"delta":257,"gamma":257,"theta":983,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00250000",1.8,-0.012548,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":988,"gamma":402,"theta":989,"vega":402,"rho":990,"in_the_money":58},"SCCO  261009P00250000",50.9,53.5,-0.999997,-0.177683,-0.006368,{"strike":992,"call":993,"put":997,"callItm":14,"putItm":58,"isAtm":14},255,{"contract_symbol":994,"symbol":994,"bid":257,"ask":262,"last":995,"change":257,"changePercent":9,"volume":257,"openInterest":184,"open_interest":184,"iv":834,"implied_volatility":834,"delta":257,"gamma":257,"theta":996,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00255000",1.55,-0.012517,{"contract_symbol":998,"symbol":998,"bid":640,"ask":999,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":973,"implied_volatility":973,"delta":1000,"gamma":257,"theta":1001,"vega":257,"rho":1002,"in_the_money":58},"SCCO  261009P00255000",58.5,-1,-0.084574,-0.006495,{"strike":1004,"call":1005,"put":1008,"callItm":14,"putItm":58,"isAtm":14},260,{"contract_symbol":1006,"symbol":1006,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":791,"implied_volatility":791,"delta":257,"gamma":257,"theta":1007,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00260000",-0.012498,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":1000,"gamma":257,"theta":1012,"vega":257,"rho":1013,"in_the_money":58},"SCCO  261009P00260000",60,62.7,-0.110696,-0.006622,{"strike":1015,"call":1016,"put":1019,"callItm":14,"putItm":58,"isAtm":14},265,{"contract_symbol":1017,"symbol":1017,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":834,"implied_volatility":834,"delta":257,"gamma":257,"theta":1018,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00265000",-0.012473,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":1000,"gamma":257,"theta":1023,"vega":257,"rho":1024,"in_the_money":58},"SCCO  261009P00265000",65.3,68.5,-0.077298,-0.00675,{"strike":1026,"call":1027,"put":1030,"callItm":14,"putItm":58,"isAtm":14},270,{"contract_symbol":1028,"symbol":1028,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":791,"implied_volatility":791,"delta":257,"gamma":257,"theta":1029,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00270000",-0.012458,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":309,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":973,"implied_volatility":973,"delta":1000,"gamma":257,"theta":1033,"vega":257,"rho":1034,"in_the_money":58},"SCCO  261009P00270000",70.2,-0.026768,-0.006877,{"strike":1036,"call":1037,"put":1040,"callItm":14,"putItm":58,"isAtm":14},275,{"contract_symbol":1038,"symbol":1038,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":791,"implied_volatility":791,"delta":257,"gamma":257,"theta":1039,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00275000",-0.012442,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":1000,"gamma":257,"theta":1044,"vega":257,"rho":1045,"in_the_money":58},"SCCO  261009P00275000",75.4,77.9,-0.038086,-0.007004,{"strike":1047,"call":1048,"put":1051,"callItm":14,"putItm":58,"isAtm":14},280,{"contract_symbol":1049,"symbol":1049,"bid":257,"ask":262,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":834,"implied_volatility":834,"delta":257,"gamma":257,"theta":1050,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00280000",-0.012425,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":973,"implied_volatility":973,"delta":1000,"gamma":257,"theta":1055,"vega":257,"rho":1056,"in_the_money":58},"SCCO  261009P00280000",80.3,83.5,-0.005473,-0.007132,{"strike":1058,"call":1059,"put":1063,"callItm":14,"putItm":58,"isAtm":14},285,{"contract_symbol":1060,"symbol":1060,"bid":257,"ask":262,"last":1061,"change":9,"changePercent":9,"volume":601,"openInterest":257,"open_interest":257,"iv":791,"implied_volatility":791,"delta":257,"gamma":257,"theta":1062,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00285000",1.05,-0.012419,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":1000,"gamma":257,"theta":1067,"vega":257,"rho":1068,"in_the_money":58},"SCCO  261009P00285000",85.2,88.6,-0.030605,-0.007259,{"strike":1070,"call":1071,"put":1074,"callItm":14,"putItm":58,"isAtm":14},290,{"contract_symbol":1072,"symbol":1072,"bid":257,"ask":445,"last":184,"change":9,"changePercent":9,"volume":601,"openInterest":257,"open_interest":257,"iv":834,"implied_volatility":834,"delta":257,"gamma":257,"theta":1073,"vega":257,"rho":257,"in_the_money":14},"SCCO  261009C00290000",-0.01241,{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":9,"change":9,"changePercent":9,"volume":257,"openInterest":257,"open_interest":257,"iv":801,"implied_volatility":801,"delta":1000,"gamma":257,"theta":1078,"vega":257,"rho":1079,"in_the_money":58},"SCCO  261009P00290000",90.2,92.9,-0.030124,-0.007386,"2026-10-09T03:04:13.016260+00:00"]