[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDS":3,"homepage-market-summary":30,"stock-options-SDS":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDS","2026-10-07",{"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 S&P500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8117,2.516544,"Quarterly",{"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},52.6,52.79,53.06,52.49,52.3,0.3,0.57,4035472.809379,80.5,51.97,3831342.177586492,2.2,5090,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"status":176,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":177,"days_to_expiration":180,"iv_index":22,"expiration_iv":22,"kpis":182,"expirations":186,"strikes":208,"updated_at":840,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":22},56,1573,0,[187,188,192,196,200,204],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":189,"label":189,"type":179,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",44,"261120",{"date":193,"label":193,"type":179,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",72,"261218",{"date":197,"label":197,"type":179,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",100,"270115",{"date":201,"label":201,"type":179,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",163,"270319",{"date":205,"label":205,"type":179,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2028-01-21",471,"280121",[209,222,233,242,251,260,269,281,297,314,332,349,367,385,404,422,440,462,487,512,536,557,580,601,622,637,654,671,687,705,719,733,747,760,771,783,792,803,812,821,830],{"strike":210,"call":211,"put":218,"callItm":11,"putItm":68,"isAtm":68},34,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":216,"gamma":185,"theta":185,"vega":185,"rho":217,"in_the_money":11},"SDS   261016C00034000",18.2,19.4,0.3479,1,0.008366,{"contract_symbol":219,"symbol":219,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":221,"implied_volatility":221,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016P00034000",0.75,0.3804,{"strike":223,"call":224,"put":230,"callItm":11,"putItm":68,"isAtm":68},35,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":216,"gamma":185,"theta":185,"vega":185,"rho":229,"in_the_money":11},"SDS   261016C00035000",17.2,18.4,0.3383,0.008612,{"contract_symbol":231,"symbol":231,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016P00035000",0.3806,{"strike":234,"call":235,"put":240,"callItm":11,"putItm":68,"isAtm":68},36,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":216,"gamma":185,"theta":185,"vega":185,"rho":239,"in_the_money":11},"SDS   261016C00036000",16.2,17.4,0.008858,{"contract_symbol":241,"symbol":241,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016P00036000",{"strike":243,"call":244,"put":249,"callItm":11,"putItm":68,"isAtm":68},37,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":216,"gamma":185,"theta":185,"vega":185,"rho":248,"in_the_money":11},"SDS   261016C00037000",15.2,16.4,0.009104,{"contract_symbol":250,"symbol":250,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016P00037000",{"strike":252,"call":253,"put":258,"callItm":11,"putItm":68,"isAtm":68},38,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":216,"gamma":185,"theta":185,"vega":185,"rho":257,"in_the_money":11},"SDS   261016C00038000",14.2,15.4,0.00935,{"contract_symbol":259,"symbol":259,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":221,"implied_volatility":221,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016P00038000",{"strike":261,"call":262,"put":267,"callItm":11,"putItm":68,"isAtm":68},39,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":216,"gamma":185,"theta":185,"vega":185,"rho":266,"in_the_money":11},"SDS   261016C00039000",13.2,14.4,0.009596,{"contract_symbol":268,"symbol":268,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016P00039000",{"strike":270,"call":271,"put":276,"callItm":11,"putItm":68,"isAtm":68},40,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":216,"gamma":185,"theta":185,"vega":185,"rho":275,"in_the_money":11},"SDS   261016C00040000",12.2,13.4,0.009842,{"contract_symbol":277,"symbol":277,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":221,"implied_volatility":221,"delta":278,"gamma":279,"theta":278,"vega":280,"rho":185,"in_the_money":68},"SDS   261016P00040000",-0.000002,0.000003,0.000001,{"strike":282,"call":283,"put":291,"callItm":11,"putItm":68,"isAtm":68},41,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":287,"gamma":288,"theta":289,"vega":185,"rho":290,"in_the_money":11},"SDS   261016C00041000",11.2,12.4,0.999999,0.000002,-0.000001,0.010088,{"contract_symbol":292,"symbol":292,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":185,"in_the_money":68},"SDS   261016P00041000",-0.000013,0.000019,-0.00001,0.000005,{"strike":298,"call":299,"put":308,"callItm":11,"putItm":68,"isAtm":68},42,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"SDS   261016C00042000",10.2,11.3,0.99999,0.000016,-0.000007,0.000004,0.010334,{"contract_symbol":309,"symbol":309,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":289,"in_the_money":68},"SDS   261016P00042000",-0.000072,0.000093,-0.000051,0.000024,{"strike":315,"call":316,"put":325,"callItm":11,"putItm":68,"isAtm":68},43,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"SDS   261016C00043000",9.2,10.3,0.9999,0.000138,-0.000063,0.000033,0.010579,{"contract_symbol":326,"symbol":326,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":68},"SDS   261016P00043000",-0.00033,0.000385,-0.000211,0.0001,-0.000004,{"strike":190,"call":333,"put":342,"callItm":11,"putItm":68,"isAtm":68},{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"SDS   261016C00044000",8.2,9.3,0.999651,0.000456,-0.000198,0.000105,0.010822,{"contract_symbol":343,"symbol":343,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":221,"implied_volatility":221,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":68},"SDS   261016P00044000",-0.001258,0.001324,-0.000726,0.000343,-0.000017,{"strike":350,"call":351,"put":360,"callItm":11,"putItm":68,"isAtm":68},45,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"SDS   261016C00045000",7.2,8.3,0.998497,0.001751,-0.000759,0.000403,0.011053,{"contract_symbol":361,"symbol":361,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":68},"SDS   261016P00045000",-0.004098,0.003855,-0.002115,0.000999,-0.000054,{"strike":368,"call":369,"put":378,"callItm":11,"putItm":68,"isAtm":68},46,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"SDS   261016C00046000",6.2,7.3,0.994659,0.005493,-0.002381,0.001265,0.011248,{"contract_symbol":379,"symbol":379,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":68},"SDS   261016P00046000",-0.01143,0.009536,-0.005231,0.002471,-0.000151,{"strike":386,"call":387,"put":397,"callItm":11,"putItm":68,"isAtm":68},47,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":215,"implied_volatility":215,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"SDS   261016C00047000",5.3,6.3,8,0.981684,0.015651,-0.007176,0.003707,0.011322,{"contract_symbol":398,"symbol":398,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":221,"implied_volatility":221,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":68},"SDS   261016P00047000",-0.027672,0.020269,-0.011111,0.005249,-0.000366,{"strike":405,"call":406,"put":415,"callItm":11,"putItm":68,"isAtm":68},48,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"SDS   261016C00048000",4.2,5.4,0.960026,0.030854,-0.013376,0.007106,0.011282,{"contract_symbol":416,"symbol":416,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":68},"SDS   261016P00048000",-0.059046,0.037463,-0.020552,0.009706,-0.000784,{"strike":423,"call":424,"put":433,"callItm":11,"putItm":68,"isAtm":68},49,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":427,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":228,"implied_volatility":228,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"SDS   261016C00049000",3.3,4.4,0.913473,0.056493,-0.024491,0.013011,0.010909,{"contract_symbol":434,"symbol":434,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":68},"SDS   261016P00049000",-0.11172,0.060551,-0.033218,0.015688,-0.001489,{"strike":441,"call":442,"put":453,"callItm":11,"putItm":68,"isAtm":68},50,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":185,"changePercent":9,"volume":185,"openInterest":447,"open_interest":447,"iv":228,"implied_volatility":228,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"SDS   261016C00050000",2.3,3.5,3.4,4,0.836893,0.088264,-0.038265,0.020329,0.010131,{"contract_symbol":454,"symbol":454,"bid":185,"ask":220,"last":455,"change":185,"changePercent":9,"volume":185,"openInterest":456,"open_interest":456,"iv":221,"implied_volatility":221,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":68},"SDS   261016P00050000",0.16,33,-0.189616,0.086343,-0.047334,0.022362,-0.002537,{"strike":463,"call":464,"put":477,"callItm":11,"putItm":68,"isAtm":11},51,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":60,"changePercent":9,"volume":469,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"SDS   261016C00051000",1.45,2.4,1.95,2,5,0.2728,0.771337,0.13446,-0.037903,0.024972,0.009514,{"contract_symbol":478,"symbol":478,"bid":185,"ask":220,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":68},"SDS   261016P00051000",0.38,20,0.2996,-0.248022,0.127994,-0.043526,0.026109,-0.003302,{"strike":488,"call":489,"put":502,"callItm":11,"putItm":68,"isAtm":11},52,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":494,"changePercent":9,"volume":495,"openInterest":350,"open_interest":350,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"SDS   261016C00052000",0.8,1.25,1.05,0.2,21,0.2173,0.638215,0.209068,-0.037374,0.03092,0.008001,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":494,"change":185,"changePercent":9,"volume":185,"openInterest":469,"open_interest":469,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":68},"SDS   261016P00052000",0.1,0.85,0.2227,-0.364701,0.204534,-0.038411,0.031004,-0.004835,{"strike":513,"call":514,"put":525,"callItm":68,"putItm":11,"isAtm":11},53,{"contract_symbol":515,"symbol":515,"bid":516,"ask":491,"last":491,"change":22,"changePercent":9,"volume":517,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":68},"SDS   261016C00053000",0.4,12,327,0.2375,0.426707,0.200176,-0.042752,0.032359,0.005375,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":528,"change":185,"changePercent":9,"volume":185,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"SDS   261016P00053000",0.35,1.4,11,0.1926,-0.593152,0.244178,-0.034306,0.032014,-0.007887,{"strike":537,"call":538,"put":548,"callItm":68,"putItm":11,"isAtm":11},54,{"contract_symbol":539,"symbol":539,"bid":494,"ask":60,"last":60,"change":540,"changePercent":9,"volume":216,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":68},"SDS   261016C00054000",0.12,161,0.2565,0.263427,0.154315,-0.038447,0.026943,0.003328,{"contract_symbol":549,"symbol":549,"bid":492,"ask":468,"last":550,"change":185,"changePercent":9,"volume":185,"openInterest":180,"open_interest":180,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"SDS   261016P00054000",1.52,0.0754,-0.986594,0.055238,-0.00119,0.002836,-0.013114,{"strike":558,"call":559,"put":569,"callItm":68,"putItm":11,"isAtm":11},55,{"contract_symbol":560,"symbol":560,"bid":185,"ask":561,"last":494,"change":185,"changePercent":9,"volume":185,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":68},"SDS   261016C00055000",0.6,227,0.3168,0.191348,0.104262,-0.039639,0.022487,0.00241,{"contract_symbol":570,"symbol":570,"bid":469,"ask":571,"last":572,"change":185,"changePercent":9,"volume":185,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"SDS   261016P00055000",2.9,2.25,26,0.0829,-0.99969,0.001664,-0.000043,0.000094,-0.013529,{"strike":183,"call":581,"put":591,"callItm":68,"putItm":11,"isAtm":68},{"contract_symbol":582,"symbol":582,"bid":185,"ask":22,"last":455,"change":583,"changePercent":9,"volume":216,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":68},"SDS   261016C00056000",-0.04,137,0.361,0.140587,0.074931,-0.036994,0.018417,0.001768,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":445,"change":185,"changePercent":9,"volume":185,"openInterest":243,"open_interest":243,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"SDS   261016P00056000",2.8,3.9,0.1116,-0.999821,0.000741,-0.000035,0.000056,-0.013777,{"strike":602,"call":603,"put":614,"callItm":68,"putItm":11,"isAtm":68},57,{"contract_symbol":604,"symbol":604,"bid":185,"ask":220,"last":504,"change":605,"changePercent":9,"volume":606,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":68},"SDS   261016C00057000",-0.01,10,121,0.3606,0.08195,0.050888,-0.025059,0.012491,0.001034,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":185,"changePercent":9,"volume":185,"openInterest":216,"open_interest":216,"iv":595,"implied_volatility":595,"delta":619,"gamma":620,"theta":289,"vega":280,"rho":621,"in_the_money":11},"SDS   261016P00057000",3.7,4.9,3.6,-0.999998,0.000012,-0.014025,{"strike":623,"call":624,"put":631,"callItm":68,"putItm":11,"isAtm":68},58,{"contract_symbol":625,"symbol":625,"bid":185,"ask":220,"last":504,"change":185,"changePercent":9,"volume":185,"openInterest":456,"open_interest":456,"iv":608,"implied_volatility":608,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":68},"SDS   261016C00058000",0.044606,0.031636,-0.015579,0.007766,0.000564,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":636,"in_the_money":11},"SDS   261016P00058000",4.7,5.9,-1,-0.014271,{"strike":638,"call":639,"put":648,"callItm":68,"putItm":11,"isAtm":68},59,{"contract_symbol":640,"symbol":640,"bid":185,"ask":561,"last":641,"change":185,"changePercent":9,"volume":185,"openInterest":642,"open_interest":642,"iv":608,"implied_volatility":608,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":68},"SDS   261016C00059000",0.34,28,0.022653,0.018083,-0.008905,0.004439,0.000287,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":185,"changePercent":9,"volume":185,"openInterest":469,"open_interest":469,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":653,"in_the_money":11},"SDS   261016P00059000",5.7,6.8,4.6,-0.014517,{"strike":655,"call":656,"put":665,"callItm":68,"putItm":11,"isAtm":68},60,{"contract_symbol":657,"symbol":657,"bid":185,"ask":516,"last":658,"change":185,"changePercent":9,"volume":185,"openInterest":659,"open_interest":659,"iv":608,"implied_volatility":608,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":68},"SDS   261016C00060000",0.21,96,0.010754,0.009544,-0.0047,0.002343,0.000137,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":669,"change":185,"changePercent":9,"volume":185,"openInterest":216,"open_interest":216,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":670,"in_the_money":11},"SDS   261016P00060000",6.7,7.8,5.35,-0.014763,{"strike":672,"call":673,"put":682,"callItm":68,"putItm":11,"isAtm":68},61,{"contract_symbol":674,"symbol":674,"bid":185,"ask":675,"last":676,"change":185,"changePercent":9,"volume":185,"openInterest":513,"open_interest":513,"iv":608,"implied_volatility":608,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":68},"SDS   261016C00061000",0.55,0.01,0.004782,0.004671,-0.0023,0.001147,0.000061,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":686,"in_the_money":11},"SDS   261016P00061000",7.7,8.8,-0.015009,{"strike":688,"call":689,"put":698,"callItm":68,"putItm":11,"isAtm":68},62,{"contract_symbol":690,"symbol":690,"bid":185,"ask":220,"last":691,"change":185,"changePercent":9,"volume":185,"openInterest":692,"open_interest":692,"iv":585,"implied_volatility":585,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":68},"SDS   261016C00062000",0.71,3,0.002021,0.002148,-0.001061,0.000528,0.000026,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":185,"changePercent":9,"volume":185,"openInterest":703,"open_interest":703,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":704,"in_the_money":11},"SDS   261016P00062000",8.7,9.8,7.89,15,-0.015255,{"strike":706,"call":707,"put":714,"callItm":68,"putItm":11,"isAtm":68},63,{"contract_symbol":708,"symbol":708,"bid":185,"ask":220,"last":455,"change":185,"changePercent":9,"volume":185,"openInterest":470,"open_interest":470,"iv":608,"implied_volatility":608,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":68},"SDS   261016C00063000",0.000785,0.000906,-0.000446,0.000222,0.00001,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":718,"in_the_money":11},"SDS   261016P00063000",9.7,10.8,-0.015501,{"strike":720,"call":721,"put":728,"callItm":68,"putItm":11,"isAtm":68},64,{"contract_symbol":722,"symbol":722,"bid":185,"ask":220,"last":723,"change":185,"changePercent":9,"volume":185,"openInterest":216,"open_interest":216,"iv":608,"implied_volatility":608,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":306,"in_the_money":68},"SDS   261016C00064000",0.52,0.000291,0.000361,-0.000178,0.000089,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":732,"in_the_money":11},"SDS   261016P00064000",10.7,11.9,-0.015747,{"strike":734,"call":735,"put":742,"callItm":68,"putItm":11,"isAtm":68},65,{"contract_symbol":736,"symbol":736,"bid":185,"ask":737,"last":738,"change":583,"changePercent":9,"volume":180,"openInterest":495,"open_interest":495,"iv":608,"implied_volatility":608,"delta":739,"gamma":740,"theta":741,"vega":323,"rho":280,"in_the_money":68},"SDS   261016C00065000",0.15,0.05,0.000102,0.000135,-0.000067,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":746,"in_the_money":11},"SDS   261016P00065000",11.7,12.8,-0.015993,{"strike":748,"call":749,"put":755,"callItm":68,"putItm":11,"isAtm":68},66,{"contract_symbol":750,"symbol":750,"bid":185,"ask":220,"last":751,"change":185,"changePercent":9,"volume":185,"openInterest":469,"open_interest":469,"iv":585,"implied_volatility":585,"delta":752,"gamma":753,"theta":754,"vega":620,"rho":185,"in_the_money":68},"SDS   261016C00066000",0.5,0.000035,0.000049,-0.000024,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":759,"in_the_money":11},"SDS   261016P00066000",12.7,13.8,-0.016239,{"strike":761,"call":762,"put":766,"callItm":68,"putItm":11,"isAtm":68},67,{"contract_symbol":763,"symbol":763,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":608,"implied_volatility":608,"delta":764,"gamma":304,"theta":765,"vega":306,"rho":185,"in_the_money":68},"SDS   261016C00067000",0.000011,-0.000008,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":770,"in_the_money":11},"SDS   261016P00067000",13.7,14.8,-0.016485,{"strike":772,"call":773,"put":778,"callItm":68,"putItm":11,"isAtm":68},68,{"contract_symbol":774,"symbol":774,"bid":185,"ask":220,"last":775,"change":185,"changePercent":9,"volume":185,"openInterest":776,"open_interest":776,"iv":608,"implied_volatility":608,"delta":279,"gamma":296,"theta":777,"vega":280,"rho":185,"in_the_money":68},"SDS   261016C00068000",0.02,6,-0.000003,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":782,"in_the_money":11},"SDS   261016P00068000",14.7,15.8,-0.016731,{"strike":784,"call":785,"put":787,"callItm":68,"putItm":11,"isAtm":68},69,{"contract_symbol":786,"symbol":786,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":585,"implied_volatility":585,"delta":280,"gamma":288,"theta":289,"vega":185,"rho":185,"in_the_money":68},"SDS   261016C00069000",{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":791,"in_the_money":11},"SDS   261016P00069000",15.7,16.8,-0.016977,{"strike":793,"call":794,"put":798,"callItm":68,"putItm":11,"isAtm":68},70,{"contract_symbol":795,"symbol":795,"bid":185,"ask":220,"last":796,"change":185,"changePercent":9,"volume":185,"openInterest":797,"open_interest":797,"iv":608,"implied_volatility":608,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016C00070000",0.07,29,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":802,"in_the_money":11},"SDS   261016P00070000",16.6,17.8,-0.017224,{"strike":804,"call":805,"put":807,"callItm":68,"putItm":11,"isAtm":68},71,{"contract_symbol":806,"symbol":806,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":608,"implied_volatility":608,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016C00071000",{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":811,"in_the_money":11},"SDS   261016P00071000",17.6,18.8,-0.01747,{"strike":194,"call":813,"put":816,"callItm":68,"putItm":11,"isAtm":68},{"contract_symbol":814,"symbol":814,"bid":185,"ask":220,"last":815,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":585,"implied_volatility":585,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016C00072000",0.08,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":820,"in_the_money":11},"SDS   261016P00072000",18.6,19.8,-0.017715,{"strike":822,"call":823,"put":825,"callItm":68,"putItm":11,"isAtm":68},73,{"contract_symbol":824,"symbol":824,"bid":185,"ask":220,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":608,"implied_volatility":608,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016C00073000",{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":829,"in_the_money":11},"SDS   261016P00073000",19.6,20.8,-0.017962,{"strike":831,"call":832,"put":835,"callItm":68,"putItm":11,"isAtm":68},74,{"contract_symbol":833,"symbol":833,"bid":185,"ask":504,"last":738,"change":185,"changePercent":9,"volume":185,"openInterest":834,"open_interest":834,"iv":608,"implied_volatility":608,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":68},"SDS   261016C00074000",112,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":595,"implied_volatility":595,"delta":635,"gamma":185,"theta":185,"vega":185,"rho":839,"in_the_money":11},"SDS   261016P00074000",20.6,21.8,-0.018208,"2026-10-07T20:28:01.558757+00:00"]