[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFM":3,"homepage-market-summary":31,"stock-options-SFM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SFM","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},"Sprouts Farmers Market, Inc.","Nasdaq",null,"RETAIL-GROCERY STORES","Sprouts Farmers Market Inc offers a specialty grocery experience featuring an open layout with fresh produce at the heart of the store. Sprouts inspire wellness naturally with a carefully curated assortment products paired with purpose-driven people. The company continues to bring products made with lifestyle-friendly ingredients such as organic, plant-based, and gluten-free. It approximately has 407 stores in nearly 23 states. The Company has one operating segment that is healthy grocery stores.","36,000","Phoenix, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},66.01,65.5,66.435,63.97,65.26,0.75,1.15,1689200.168511,28696,65.539,114.34,61.88,2408345.411182805,7.9,3317,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":213,"updated_at":586,"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",8,"261016",0.7,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},424,15535,0.47,[188,189,193,197,201,205,209],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",71,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",99,"270115",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",162,"270319",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",470,"280121",{"date":210,"label":210,"type":179,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2029-01-19",834,"290119",[214,237,258,278,305,330,356,384,409,432,453,474,495,515,532,546,557,565,577],{"strike":215,"call":216,"put":229,"callItm":54,"putItm":14,"isAtm":14},40,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":221,"changePercent":9,"volume":221,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":54},"SFM   261016C00040000",24.2,28,24.7,0,10,0.9591,0.999858,0.000059,-0.000324,0.000053,0.008656,{"contract_symbol":230,"symbol":230,"bid":221,"ask":231,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":221,"in_the_money":14},"SFM   261016P00040000",0.05,0.8049,-0.000009,0.000005,-0.000019,0.000004,{"strike":238,"call":239,"put":248,"callItm":54,"putItm":14,"isAtm":14},45,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":223,"implied_volatility":223,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":54},"SFM   261016C00045000",19.1,23.2,0.997409,0.00086,-0.004729,0.00078,0.009701,{"contract_symbol":249,"symbol":249,"bid":221,"ask":231,"last":250,"change":221,"changePercent":9,"volume":221,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"SFM   261016P00045000",0.07,62,0.8017,-0.000452,0.000208,-0.000798,0.000157,-0.000007,{"strike":259,"call":260,"put":269,"callItm":54,"putItm":14,"isAtm":14},50,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":223,"implied_volatility":223,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":54},"SFM   261016C00050000",14.2,16.3,0.979758,0.005244,-0.028855,0.004757,0.010517,{"contract_symbol":270,"symbol":270,"bid":221,"ask":271,"last":231,"change":221,"changePercent":9,"volume":221,"openInterest":272,"open_interest":272,"iv":252,"implied_volatility":252,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":14},"SFM   261016P00050000",1.3,20,-0.00764,0.0027,-0.010379,0.002047,-0.000114,{"strike":279,"call":280,"put":293,"callItm":54,"putItm":14,"isAtm":14},55,{"contract_symbol":281,"symbol":281,"bid":222,"ask":282,"last":283,"change":284,"changePercent":9,"volume":285,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":54},"SFM   261016C00055000",13.2,9.92,-7.08,5,7,0.7652,0.954418,0.01287,-0.045073,0.009314,0.011221,{"contract_symbol":294,"symbol":294,"bid":221,"ask":53,"last":295,"change":296,"changePercent":9,"volume":297,"openInterest":298,"open_interest":298,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":14},"SFM   261016P00055000",0.06,0.01,1,207,0.5687,-0.012579,0.005883,-0.011381,0.003164,-0.000185,{"strike":306,"call":307,"put":318,"callItm":54,"putItm":14,"isAtm":14},60,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":309,"change":221,"changePercent":9,"volume":221,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":54},"SFM   261016C00060000",4.9,7.6,11,0.5095,0.908121,0.033283,-0.051671,0.016036,0.011625,{"contract_symbol":319,"symbol":319,"bid":231,"ask":320,"last":321,"change":322,"changePercent":9,"volume":219,"openInterest":323,"open_interest":323,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"SFM   261016P00060000",0.3,0.15,-0.06,1281,0.4811,-0.080268,0.031855,-0.044105,0.014494,-0.001186,{"strike":331,"call":332,"put":345,"callItm":54,"putItm":14,"isAtm":54},65,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":335,"change":336,"changePercent":9,"volume":337,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":54},"SFM   261016C00065000",1.8,2.35,0.26,12,284,0.3615,0.63387,0.107029,-0.083659,0.036591,0.008634,{"contract_symbol":346,"symbol":346,"bid":297,"ask":22,"last":297,"change":347,"changePercent":9,"volume":348,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"SFM   261016P00065000",-0.5,53,1682,0.4201,-0.381155,0.093296,-0.098461,0.037062,-0.005697,{"strike":357,"call":358,"put":370,"callItm":14,"putItm":54,"isAtm":14},70,{"contract_symbol":359,"symbol":359,"bid":320,"ask":360,"last":320,"change":361,"changePercent":9,"volume":362,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"SFM   261016C00070000",0.55,-0.09,127,503,0.4651,0.210814,0.063866,-0.082628,0.028091,0.002903,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":375,"changePercent":9,"volume":376,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":54},"SFM   261016P00070000",2.45,5.6,5.25,0.35,39,1344,0.3758,-0.843535,0.065601,-0.055426,0.023317,-0.012976,{"strike":385,"call":386,"put":397,"callItm":14,"putItm":54,"isAtm":14},75,{"contract_symbol":387,"symbol":387,"bid":221,"ask":388,"last":53,"change":389,"changePercent":9,"volume":376,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"SFM   261016C00075000",0.2,0.03,1113,0.5076,0.04906,0.020578,-0.031717,0.009879,0.000681,{"contract_symbol":398,"symbol":398,"bid":29,"ask":399,"last":222,"change":400,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":54},"SFM   261016P00075000",10.9,0.95,15,497,0.5917,-0.920364,0.025747,-0.053917,0.014408,-0.015138,{"strike":410,"call":411,"put":421,"callItm":14,"putItm":54,"isAtm":14},80,{"contract_symbol":412,"symbol":412,"bid":221,"ask":53,"last":231,"change":68,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"SFM   261016C00080000",102,1477,0.6763,0.030848,0.010588,-0.028964,0.006772,0.000425,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":401,"change":221,"changePercent":9,"volume":221,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":54},"SFM   261016P00080000",11.9,15.9,3,0.76,-0.950624,0.013815,-0.047731,0.00993,-0.016641,{"strike":433,"call":434,"put":444,"callItm":14,"putItm":54,"isAtm":14},85,{"contract_symbol":435,"symbol":435,"bid":221,"ask":53,"last":436,"change":437,"changePercent":9,"volume":297,"openInterest":438,"open_interest":438,"iv":415,"implied_volatility":415,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":14},"SFM   261016C00085000",0.09,-0.01,572,0.00661,0.002817,-0.007706,0.001802,0.000092,{"contract_symbol":445,"symbol":445,"bid":446,"ask":272,"last":447,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":426,"implied_volatility":426,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":54},"SFM   261016P00085000",17.4,19.15,-0.98585,0.004873,-0.016836,0.003502,-0.018203,{"strike":454,"call":455,"put":464,"callItm":14,"putItm":54,"isAtm":14},90,{"contract_symbol":456,"symbol":456,"bid":221,"ask":388,"last":296,"change":457,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":142,"implied_volatility":142,"delta":460,"gamma":396,"theta":461,"vega":462,"rho":463,"in_the_money":14},"SFM   261016C00090000",-0.02,2,525,0.001396,-0.001939,0.000444,0.000019,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":426,"implied_volatility":426,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":54},"SFM   261016P00090000",22.8,25.8,24.13,-0.996577,0.001394,-0.004815,0.001002,-0.019433,{"strike":475,"call":476,"put":485,"callItm":14,"putItm":54,"isAtm":14},95,{"contract_symbol":477,"symbol":477,"bid":221,"ask":478,"last":231,"change":221,"changePercent":9,"volume":221,"openInterest":479,"open_interest":479,"iv":415,"implied_volatility":415,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"SFM   261016C00095000",1.05,533,0.000162,0.000095,-0.000259,0.00006,0.000002,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":426,"implied_volatility":426,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":54},"SFM   261016P00095000",27.7,30.9,14.8,-0.999283,0.000335,-0.001159,0.000241,-0.020553,{"strike":496,"call":497,"put":504,"callItm":14,"putItm":54,"isAtm":14},100,{"contract_symbol":498,"symbol":498,"bid":221,"ask":231,"last":231,"change":221,"changePercent":9,"volume":221,"openInterest":499,"open_interest":499,"iv":142,"implied_volatility":142,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":221,"in_the_money":14},"SFM   261016C00100000",5075,0.000028,0.000018,-0.000051,0.000012,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":54},"SFM   261016P00100000",33.2,35.9,15.5,0.7477,-0.999896,0.000057,-0.000189,0.00004,-0.021644,{"strike":516,"call":517,"put":523,"callItm":14,"putItm":54,"isAtm":14},105,{"contract_symbol":518,"symbol":518,"bid":221,"ask":519,"last":389,"change":221,"changePercent":9,"volume":221,"openInterest":520,"open_interest":520,"iv":415,"implied_volatility":415,"delta":484,"gamma":484,"theta":521,"vega":522,"rho":221,"in_the_money":14},"SFM   261016C00105000",2.15,35,-0.000004,0.000001,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":426,"implied_volatility":426,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":54},"SFM   261016P00105000",36.9,40.9,-0.999978,0.000013,-0.000045,0.000009,-0.022727,{"strike":533,"call":534,"put":539,"callItm":14,"putItm":54,"isAtm":14},110,{"contract_symbol":535,"symbol":535,"bid":221,"ask":297,"last":536,"change":221,"changePercent":9,"volume":221,"openInterest":537,"open_interest":537,"iv":142,"implied_volatility":142,"delta":221,"gamma":221,"theta":538,"vega":221,"rho":221,"in_the_money":14},"SFM   261016C00110000",0.4,4,-0.000001,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":426,"implied_volatility":426,"delta":543,"gamma":484,"theta":544,"vega":484,"rho":545,"in_the_money":54},"SFM   261016P00110000",42,45.9,-0.999997,-0.000008,-0.023809,{"strike":547,"call":548,"put":551,"callItm":14,"putItm":54,"isAtm":14},115,{"contract_symbol":549,"symbol":549,"bid":221,"ask":519,"last":388,"change":221,"changePercent":9,"volume":221,"openInterest":550,"open_interest":550,"iv":415,"implied_volatility":415,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"SFM   261016C00115000",38,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":426,"implied_volatility":426,"delta":555,"gamma":221,"theta":538,"vega":221,"rho":556,"in_the_money":54},"SFM   261016P00115000",47.5,50.9,-1,-0.024892,{"strike":558,"call":559,"put":561,"callItm":14,"putItm":54,"isAtm":14},120,{"contract_symbol":560,"symbol":560,"bid":221,"ask":297,"last":53,"change":221,"changePercent":9,"volume":221,"openInterest":537,"open_interest":537,"iv":415,"implied_volatility":415,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"SFM   261016C00120000",{"contract_symbol":562,"symbol":562,"bid":52,"ask":563,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":426,"implied_volatility":426,"delta":555,"gamma":221,"theta":221,"vega":221,"rho":564,"in_the_money":54},"SFM   261016P00120000",55.9,-0.025974,{"strike":566,"call":567,"put":572,"callItm":14,"putItm":54,"isAtm":14},125,{"contract_symbol":568,"symbol":568,"bid":221,"ask":569,"last":570,"change":221,"changePercent":9,"volume":221,"openInterest":571,"open_interest":571,"iv":415,"implied_volatility":415,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"SFM   261016C00125000",0.25,0.45,248,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":509,"implied_volatility":509,"delta":555,"gamma":221,"theta":221,"vega":221,"rho":576,"in_the_money":54},"SFM   261016P00125000",58.8,60.9,-0.027057,{"strike":578,"call":579,"put":581,"callItm":14,"putItm":54,"isAtm":14},130,{"contract_symbol":580,"symbol":580,"bid":221,"ask":519,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":415,"implied_volatility":415,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"SFM   261016C00130000",{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":426,"implied_volatility":426,"delta":555,"gamma":221,"theta":221,"vega":221,"rho":585,"in_the_money":54},"SFM   261016P00130000",62.7,65.9,-0.028138,"2026-10-09T04:50:27.431296+00:00"]