[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEZL":3,"homepage-market-summary":30,"stock-options-SEZL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SEZL","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},"Sezzle Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Sezzle Inc is a financing institution that offers technology-driven payment platform. The Sezzle Platform offers a payments solution for consumers in the United States and Canada that has the ability to instantly extend credit at the point-of-sale, allowing consumers to purchase and receive merchandise while paying in installments over time. Consumers pay a portion of the purchase price at the point-of-sale as a down payment, and then pay off the remaining amount over time through scheduled payments. It also offer the ability to pay-in-full using the Sezzle Platform. Its operations comprise one reportable segment, the majority of which derives revenue from payment processing platform in North America.","201","Minneapolis, MN",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},117.22,111.91,117.98,113.85,3.37,2.96,549905.590734,11057,116.1992,195.71001,49.5,751263.5104985817,46.3,771,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":53,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":224,"updated_at":914,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},200,6762,0.63,[187,188,192,196,200,204,208,212,216,220],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",99,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-02-19",134,"270219",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-03-19",162,"270319",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-04-16",190,"270416",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-05-21",225,"270521",{"date":217,"label":217,"type":178,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2028-01-21",470,"280121",{"date":221,"label":221,"type":178,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2029-01-19",834,"290119",[225,243,255,266,278,290,302,313,325,339,356,375,394,415,440,468,493,519,545,571,595,619,640,661,680,701,721,740,757,772,783,794,804,813,823,833,842,852,862,873,883,894,904],{"strike":226,"call":227,"put":237,"callItm":53,"putItm":14,"isAtm":14},30,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":236,"in_the_money":53},"SEZL  261016C00030000",85.5,89.3,98.43,0,2,0.4668,1,0.006465,{"contract_symbol":238,"symbol":238,"bid":232,"ask":239,"last":240,"change":232,"changePercent":9,"volume":232,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016P00030000",2.15,0.67,7,0.701,{"strike":244,"call":245,"put":252,"callItm":53,"putItm":14,"isAtm":14},35,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":232,"changePercent":9,"volume":232,"openInterest":235,"open_interest":235,"iv":250,"implied_volatility":250,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":251,"in_the_money":53},"SEZL  261016C00035000",80.5,84.3,63.5,0.4666,0.007543,{"contract_symbol":253,"symbol":253,"bid":232,"ask":239,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":235,"open_interest":235,"iv":254,"implied_volatility":254,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016P00035000",0.7006,{"strike":256,"call":257,"put":264,"callItm":53,"putItm":14,"isAtm":14},40,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":232,"changePercent":9,"volume":232,"openInterest":262,"open_interest":262,"iv":234,"implied_volatility":234,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":263,"in_the_money":53},"SEZL  261016C00040000",75.5,79.3,75.97,3,0.008621,{"contract_symbol":265,"symbol":265,"bid":232,"ask":239,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":242,"implied_volatility":242,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016P00040000",{"strike":267,"call":268,"put":274,"callItm":53,"putItm":14,"isAtm":14},45,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":273,"in_the_money":53},"SEZL  261016C00045000",70.5,74.3,135,0.009698,{"contract_symbol":275,"symbol":275,"bid":232,"ask":276,"last":52,"change":232,"changePercent":9,"volume":232,"openInterest":277,"open_interest":277,"iv":254,"implied_volatility":254,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016P00045000",0.85,56,{"strike":279,"call":280,"put":286,"callItm":53,"putItm":14,"isAtm":14},50,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":232,"changePercent":9,"volume":232,"openInterest":235,"open_interest":235,"iv":234,"implied_volatility":234,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":285,"in_the_money":53},"SEZL  261016C00050000",65.5,69.3,49.7,0.010776,{"contract_symbol":287,"symbol":287,"bid":232,"ask":239,"last":288,"change":232,"changePercent":9,"volume":232,"openInterest":289,"open_interest":289,"iv":242,"implied_volatility":242,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016P00050000",0.9,5,{"strike":291,"call":292,"put":298,"callItm":53,"putItm":14,"isAtm":14},55,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":297,"in_the_money":53},"SEZL  261016C00055000",60.5,64.3,58.8,0.011853,{"contract_symbol":299,"symbol":299,"bid":232,"ask":239,"last":300,"change":232,"changePercent":9,"volume":232,"openInterest":301,"open_interest":301,"iv":242,"implied_volatility":242,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016P00055000",0.44,80,{"strike":303,"call":304,"put":311,"callItm":53,"putItm":14,"isAtm":14},60,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":233,"openInterest":262,"open_interest":262,"iv":250,"implied_volatility":250,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":310,"in_the_money":53},"SEZL  261016C00060000",55.5,58.5,55.01,4.41,0.012931,{"contract_symbol":312,"symbol":312,"bid":232,"ask":239,"last":52,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":254,"implied_volatility":254,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016P00060000",{"strike":314,"call":315,"put":322,"callItm":53,"putItm":14,"isAtm":14},65,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":232,"changePercent":9,"volume":232,"openInterest":320,"open_interest":320,"iv":234,"implied_volatility":234,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":321,"in_the_money":53},"SEZL  261016C00065000",50.5,53.6,110.1,22,0.014008,{"contract_symbol":323,"symbol":323,"bid":232,"ask":239,"last":324,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":242,"implied_volatility":242,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016P00065000",0.61,{"strike":326,"call":327,"put":334,"callItm":53,"putItm":14,"isAtm":14},70,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":232,"changePercent":9,"volume":232,"openInterest":332,"open_interest":332,"iv":234,"implied_volatility":234,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":333,"in_the_money":53},"SEZL  261016C00070000",45.5,49.3,110.4,4,0.015086,{"contract_symbol":335,"symbol":335,"bid":232,"ask":239,"last":336,"change":232,"changePercent":9,"volume":232,"openInterest":337,"open_interest":337,"iv":254,"implied_volatility":254,"delta":232,"gamma":232,"theta":338,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016P00070000",0.09,36,-0.000001,{"strike":340,"call":341,"put":347,"callItm":53,"putItm":14,"isAtm":14},75,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":232,"changePercent":9,"volume":232,"openInterest":262,"open_interest":262,"iv":234,"implied_volatility":234,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":346,"in_the_money":53},"SEZL  261016C00075000",40.5,44.3,46,0.016164,{"contract_symbol":348,"symbol":348,"bid":232,"ask":349,"last":350,"change":232,"changePercent":9,"volume":232,"openInterest":351,"open_interest":351,"iv":242,"implied_volatility":242,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":232,"in_the_money":14},"SEZL  261016P00075000",1.65,0.35,12,-0.000005,0.000002,-0.000018,0.000004,{"strike":301,"call":357,"put":365,"callItm":53,"putItm":14,"isAtm":14},{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":362,"changePercent":9,"volume":332,"openInterest":363,"open_interest":363,"iv":234,"implied_volatility":234,"delta":235,"gamma":232,"theta":232,"vega":232,"rho":364,"in_the_money":53},"SEZL  261016C00080000",35.5,39.3,35.01,-2.79,18,0.017241,{"contract_symbol":366,"symbol":366,"bid":232,"ask":367,"last":368,"change":232,"changePercent":9,"volume":232,"openInterest":369,"open_interest":369,"iv":242,"implied_volatility":242,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"SEZL  261016P00080000",1.6,0.65,1878,-0.000076,0.000025,-0.000236,0.000053,-0.000002,{"strike":376,"call":377,"put":385,"callItm":53,"putItm":14,"isAtm":14},85,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":232,"changePercent":9,"volume":232,"openInterest":303,"open_interest":303,"iv":234,"implied_volatility":234,"delta":382,"gamma":383,"theta":374,"vega":383,"rho":384,"in_the_money":53},"SEZL  261016C00085000",30.6,34.3,24.49,0.999999,0.000001,0.018319,{"contract_symbol":386,"symbol":386,"bid":232,"ask":387,"last":387,"change":388,"changePercent":9,"volume":233,"openInterest":389,"open_interest":389,"iv":242,"implied_volatility":242,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":354,"in_the_money":14},"SEZL  261016P00085000",0.05,-0.2,17,-0.000694,0.000199,-0.001848,0.000415,{"strike":395,"call":396,"put":407,"callItm":53,"putItm":14,"isAtm":14},90,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":232,"changePercent":9,"volume":232,"openInterest":401,"open_interest":401,"iv":234,"implied_volatility":234,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":53},"SEZL  261016C00090000",25.6,28.6,30.45,6,0.999956,0.000022,-0.000092,0.000031,0.019395,{"contract_symbol":408,"symbol":408,"bid":232,"ask":387,"last":52,"change":409,"changePercent":9,"volume":235,"openInterest":51,"open_interest":51,"iv":242,"implied_volatility":242,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"SEZL  261016P00090000",-0.66,-0.004125,0.001007,-0.009352,0.0021,-0.000108,{"strike":416,"call":417,"put":428,"callItm":53,"putItm":14,"isAtm":14},95,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":232,"changePercent":9,"volume":232,"openInterest":241,"open_interest":241,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":53},"SEZL  261016C00095000",20.6,23.6,19.1,0.5689,0.995144,0.001436,-0.008781,0.00243,0.020347,{"contract_symbol":429,"symbol":429,"bid":232,"ask":430,"last":387,"change":431,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"SEZL  261016P00095000",1.3,-0.26,29,79,0.6634,-0.012862,0.002899,-0.024107,0.005721,-0.000337,{"strike":441,"call":442,"put":455,"callItm":53,"putItm":14,"isAtm":14},100,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":447,"changePercent":9,"volume":401,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":53},"SEZL  261016C00100000",15.7,19,15.3,1.9,254,0.5513,0.978925,0.005323,-0.030571,0.00873,0.021001,{"contract_symbol":456,"symbol":456,"bid":387,"ask":457,"last":458,"change":459,"changePercent":9,"volume":460,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"SEZL  261016P00100000",0.7,0.2,-0.48,9,500,0.6301,-0.03682,0.007412,-0.055601,0.013893,-0.000968,{"strike":469,"call":470,"put":482,"callItm":53,"putItm":14,"isAtm":14},105,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":232,"changePercent":9,"volume":232,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":53},"SEZL  261016C00105000",11,14.1,9.96,58,0.5161,0.935919,0.014088,-0.070903,0.021629,0.020951,{"contract_symbol":483,"symbol":483,"bid":484,"ask":368,"last":368,"change":485,"changePercent":9,"volume":289,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"SEZL  261016P00105000",0.25,-0.55,151,0.6107,-0.097074,0.016302,-0.114904,0.029619,-0.002566,{"strike":494,"call":495,"put":506,"callItm":53,"putItm":14,"isAtm":14},110,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":179,"change":235,"changePercent":9,"volume":241,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":53},"SEZL  261016C00110000",6.7,10,122,0.5138,0.818869,0.029727,-0.148287,0.045437,0.018925,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":511,"changePercent":9,"volume":289,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"SEZL  261016P00110000",0.5,3.3,1.62,-0.68,291,0.6697,-0.236009,0.026668,-0.226,0.053129,-0.006338,{"strike":520,"call":521,"put":534,"callItm":53,"putItm":14,"isAtm":53},115,{"contract_symbol":522,"symbol":522,"bid":332,"ask":523,"last":524,"change":525,"changePercent":9,"volume":526,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":53},"SEZL  261016C00115000",5.5,4.72,0.72,25,196,0.4406,0.641887,0.049138,-0.180272,0.06441,0.015303,{"contract_symbol":535,"symbol":535,"bid":233,"ask":332,"last":262,"change":536,"changePercent":9,"volume":537,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"SEZL  261016P00115000",-2.2,15,116,0.616,-0.388937,0.036083,-0.258747,0.066125,-0.010508,{"strike":546,"call":547,"put":559,"callItm":14,"putItm":53,"isAtm":14},120,{"contract_symbol":548,"symbol":548,"bid":235,"ask":549,"last":550,"change":551,"changePercent":9,"volume":432,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"SEZL  261016C00120000",4.7,2.55,0.55,310,0.5408,0.410388,0.041684,-0.230396,0.067066,0.009823,{"contract_symbol":560,"symbol":560,"bid":332,"ask":561,"last":562,"change":563,"changePercent":9,"volume":472,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":53},"SEZL  261016P00120000",7.3,5.97,-3.2,145,0.559,-0.585721,0.040417,-0.238671,0.067215,-0.015967,{"strike":572,"call":573,"put":584,"callItm":14,"putItm":53,"isAtm":14},125,{"contract_symbol":574,"symbol":574,"bid":232,"ask":367,"last":575,"change":576,"changePercent":9,"volume":190,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"SEZL  261016C00125000",1.4,0.38,175,0.5562,0.236358,0.032137,-0.187848,0.053171,0.005709,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":232,"changePercent":9,"volume":232,"openInterest":337,"open_interest":337,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":53},"SEZL  261016P00125000",7.7,10.9,13.94,0.5489,-0.766873,0.032313,-0.184001,0.052768,-0.021303,{"strike":596,"call":597,"put":608,"callItm":14,"putItm":53,"isAtm":14},130,{"contract_symbol":598,"symbol":598,"bid":232,"ask":599,"last":181,"change":600,"changePercent":9,"volume":401,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"SEZL  261016C00130000",2.05,0.06,96,0.5459,0.110766,0.02007,-0.113025,0.032594,0.0027,{"contract_symbol":609,"symbol":609,"bid":351,"ask":610,"last":611,"change":232,"changePercent":9,"volume":232,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":53},"SEZL  261016P00130000",15.1,20,64,0.5748,-0.876355,0.020607,-0.128645,0.035236,-0.025012,{"strike":272,"call":620,"put":630,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":621,"symbol":621,"bid":232,"ask":622,"last":484,"change":232,"changePercent":9,"volume":232,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"SEZL  261016C00135000",1.2,66,0.5485,0.045989,0.010196,-0.057964,0.016637,0.001127,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":232,"changePercent":9,"volume":232,"openInterest":279,"open_interest":279,"iv":613,"implied_volatility":613,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":53},"SEZL  261016P00135000",16,19.7,24.17,-0.945669,0.011113,-0.069376,0.019002,-0.027766,{"strike":641,"call":642,"put":650,"callItm":14,"putItm":53,"isAtm":14},140,{"contract_symbol":643,"symbol":643,"bid":232,"ask":644,"last":52,"change":232,"changePercent":9,"volume":235,"openInterest":198,"open_interest":198,"iv":602,"implied_volatility":602,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":14},"SEZL  261016C00140000",0.75,0.01589,0.004226,-0.023799,0.006863,0.000391,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":232,"changePercent":9,"volume":232,"openInterest":320,"open_interest":320,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":53},"SEZL  261016P00140000",21.4,24.6,24.64,0.5479,-0.983787,0.004284,-0.024302,0.006983,-0.029772,{"strike":564,"call":662,"put":670,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":663,"symbol":663,"bid":232,"ask":239,"last":644,"change":232,"changePercent":9,"volume":232,"openInterest":664,"open_interest":664,"iv":602,"implied_volatility":602,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"SEZL  261016C00145000",53,0.004868,0.0015,-0.008445,0.002435,0.00012,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":232,"changePercent":9,"volume":232,"openInterest":289,"open_interest":289,"iv":613,"implied_volatility":613,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":53},"SEZL  261016P00145000",25.8,29.5,33.2,-0.992879,0.001996,-0.012458,0.003412,-0.031074,{"strike":681,"call":682,"put":691,"callItm":14,"putItm":53,"isAtm":14},150,{"contract_symbol":683,"symbol":683,"bid":232,"ask":684,"last":288,"change":232,"changePercent":9,"volume":232,"openInterest":685,"open_interest":685,"iv":624,"implied_volatility":624,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"SEZL  261016C00150000",1.55,574,0.001379,0.000478,-0.002715,0.000779,0.000034,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":232,"changePercent":9,"volume":232,"openInterest":401,"open_interest":401,"iv":655,"implied_volatility":655,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":53},"SEZL  261016P00150000",30.8,34.5,41.5,-0.998636,0.000473,-0.002685,0.000772,-0.032293,{"strike":702,"call":703,"put":711,"callItm":14,"putItm":53,"isAtm":14},155,{"contract_symbol":704,"symbol":704,"bid":232,"ask":239,"last":551,"change":232,"changePercent":9,"volume":232,"openInterest":705,"open_interest":705,"iv":602,"implied_volatility":602,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":14},"SEZL  261016C00155000",82,0.000316,0.000123,-0.000695,0.0002,0.000008,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":53},"SEZL  261016P00155000",35.8,39.5,36.54,-0.999406,0.00021,-0.001313,0.00036,-0.03339,{"strike":722,"call":723,"put":730,"callItm":14,"putItm":53,"isAtm":14},160,{"contract_symbol":724,"symbol":724,"bid":232,"ask":239,"last":725,"change":232,"changePercent":9,"volume":232,"openInterest":726,"open_interest":726,"iv":624,"implied_volatility":624,"delta":727,"gamma":405,"theta":728,"vega":729,"rho":353,"in_the_money":14},"SEZL  261016C00160000",1.05,197,0.000074,-0.000179,0.000051,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":53},"SEZL  261016P00160000",40.8,44.5,39.75,-0.999851,0.000058,-0.000361,0.000099,-0.034479,{"strike":741,"call":742,"put":750,"callItm":14,"putItm":53,"isAtm":14},165,{"contract_symbol":743,"symbol":743,"bid":232,"ask":239,"last":744,"change":232,"changePercent":9,"volume":232,"openInterest":745,"open_interest":745,"iv":602,"implied_volatility":602,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":232,"in_the_money":14},"SEZL  261016C00165000",0.3,170,0.000014,0.000006,-0.000036,0.00001,{"contract_symbol":751,"symbol":751,"bid":752,"ask":26,"last":753,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":754,"gamma":746,"theta":755,"vega":371,"rho":756,"in_the_money":53},"SEZL  261016P00165000",45.8,51.8,-0.999966,-0.00009,-0.035559,{"strike":745,"call":758,"put":763,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":759,"symbol":759,"bid":232,"ask":239,"last":760,"change":232,"changePercent":9,"volume":232,"openInterest":761,"open_interest":761,"iv":602,"implied_volatility":602,"delta":353,"gamma":383,"theta":762,"vega":353,"rho":232,"in_the_money":14},"SEZL  261016C00170000",0.46,91,-0.000007,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":768,"gamma":769,"theta":770,"vega":747,"rho":771,"in_the_money":53},"SEZL  261016P00170000",50.8,54.5,54.67,-0.999993,0.000003,-0.000021,-0.036637,{"strike":577,"call":773,"put":776,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":774,"symbol":774,"bid":232,"ask":239,"last":367,"change":232,"changePercent":9,"volume":232,"openInterest":775,"open_interest":775,"iv":602,"implied_volatility":602,"delta":232,"gamma":232,"theta":338,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00175000",173,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":780,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":655,"implied_volatility":655,"delta":781,"gamma":232,"theta":338,"vega":232,"rho":782,"in_the_money":53},"SEZL  261016P00175000",55.9,59.5,24.3,-1,-0.037714,{"strike":784,"call":785,"put":788,"callItm":14,"putItm":53,"isAtm":14},180,{"contract_symbol":786,"symbol":786,"bid":232,"ask":239,"last":787,"change":232,"changePercent":9,"volume":232,"openInterest":244,"open_interest":244,"iv":602,"implied_volatility":602,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00180000",0.24,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":781,"gamma":232,"theta":338,"vega":232,"rho":793,"in_the_money":53},"SEZL  261016P00180000",60.8,64.5,41.2,-0.038792,{"strike":795,"call":796,"put":798,"callItm":14,"putItm":53,"isAtm":14},185,{"contract_symbol":797,"symbol":797,"bid":232,"ask":239,"last":288,"change":232,"changePercent":9,"volume":232,"openInterest":611,"open_interest":611,"iv":624,"implied_volatility":624,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00185000",{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":655,"implied_volatility":655,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":803,"in_the_money":53},"SEZL  261016P00185000",65.8,69.5,30.3,-0.039869,{"strike":210,"call":805,"put":808,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":806,"symbol":806,"bid":232,"ask":239,"last":807,"change":232,"changePercent":9,"volume":232,"openInterest":460,"open_interest":460,"iv":602,"implied_volatility":602,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00190000",1.29,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":801,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":812,"in_the_money":53},"SEZL  261016P00190000",70.8,74.5,-0.040948,{"strike":814,"call":815,"put":818,"callItm":14,"putItm":53,"isAtm":14},195,{"contract_symbol":816,"symbol":816,"bid":232,"ask":239,"last":817,"change":232,"changePercent":9,"volume":232,"openInterest":332,"open_interest":332,"iv":624,"implied_volatility":624,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00195000",0.8,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":271,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":822,"in_the_money":53},"SEZL  261016P00195000",75.8,79.5,-0.042025,{"strike":183,"call":824,"put":827,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":825,"symbol":825,"bid":232,"ask":826,"last":276,"change":232,"changePercent":9,"volume":232,"openInterest":241,"open_interest":241,"iv":624,"implied_volatility":624,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00200000",1.75,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":832,"in_the_money":53},"SEZL  261016P00200000",80.8,84.5,66.8,-0.043103,{"strike":834,"call":835,"put":837,"callItm":14,"putItm":53,"isAtm":14},210,{"contract_symbol":836,"symbol":836,"bid":232,"ask":239,"last":551,"change":232,"changePercent":9,"volume":232,"openInterest":401,"open_interest":401,"iv":602,"implied_volatility":602,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00210000",{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":841,"in_the_money":53},"SEZL  261016P00210000",90.8,94.5,-0.045258,{"strike":843,"call":844,"put":847,"callItm":14,"putItm":53,"isAtm":14},220,{"contract_symbol":845,"symbol":845,"bid":232,"ask":239,"last":725,"change":232,"changePercent":9,"volume":232,"openInterest":846,"open_interest":846,"iv":602,"implied_volatility":602,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00220000",192,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":851,"in_the_money":53},"SEZL  261016P00220000",100.8,104.5,-0.047413,{"strike":853,"call":854,"put":857,"callItm":14,"putItm":53,"isAtm":14},230,{"contract_symbol":855,"symbol":855,"bid":232,"ask":856,"last":744,"change":232,"changePercent":9,"volume":232,"openInterest":179,"open_interest":179,"iv":602,"implied_volatility":602,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00230000",1.35,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":861,"in_the_money":53},"SEZL  261016P00230000",110.8,114.5,-0.049568,{"strike":863,"call":864,"put":867,"callItm":14,"putItm":53,"isAtm":14},240,{"contract_symbol":865,"symbol":865,"bid":232,"ask":239,"last":866,"change":232,"changePercent":9,"volume":232,"openInterest":460,"open_interest":460,"iv":602,"implied_volatility":602,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00240000",6.71,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":871,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":872,"in_the_money":53},"SEZL  261016P00240000",120.8,124.5,79.19,-0.051723,{"strike":874,"call":875,"put":877,"callItm":14,"putItm":53,"isAtm":14},250,{"contract_symbol":876,"symbol":876,"bid":232,"ask":239,"last":744,"change":232,"changePercent":9,"volume":232,"openInterest":235,"open_interest":235,"iv":602,"implied_volatility":602,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00250000",{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":881,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":655,"implied_volatility":655,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":882,"in_the_money":53},"SEZL  261016P00250000",130.8,134.5,126.5,-0.053877,{"strike":884,"call":885,"put":888,"callItm":14,"putItm":53,"isAtm":14},260,{"contract_symbol":886,"symbol":886,"bid":232,"ask":239,"last":887,"change":232,"changePercent":9,"volume":232,"openInterest":332,"open_interest":332,"iv":624,"implied_volatility":624,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00260000",4.2,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":655,"implied_volatility":655,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":893,"in_the_money":53},"SEZL  261016P00260000",140.8,144.5,136.5,-0.056032,{"strike":895,"call":896,"put":899,"callItm":14,"putItm":53,"isAtm":14},270,{"contract_symbol":897,"symbol":897,"bid":232,"ask":239,"last":898,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":624,"implied_volatility":624,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00270000",8.2,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":903,"in_the_money":53},"SEZL  261016P00270000",150.8,154.5,-0.058189,{"strike":905,"call":906,"put":909,"callItm":14,"putItm":53,"isAtm":14},280,{"contract_symbol":907,"symbol":907,"bid":232,"ask":239,"last":908,"change":232,"changePercent":9,"volume":232,"openInterest":233,"open_interest":233,"iv":602,"implied_volatility":602,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"SEZL  261016C00280000",5.31,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":613,"implied_volatility":613,"delta":781,"gamma":232,"theta":232,"vega":232,"rho":913,"in_the_money":53},"SEZL  261016P00280000",160.8,164.5,-0.060344,"2026-10-09T04:51:11.444061+00:00"]