[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHLD":3,"homepage-market-summary":29,"stock-options-SHLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHLD","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},"Global X Defense Tech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6214,0.3732,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},58.74,59.52,58.48,60.06,-1.32,-2.2,1280312.964789,78.493,57.89,1552576.944610389,4.1,579,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":205,"updated_at":674,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},35,1483,2.5,[184,185,189,193,197,201],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",72,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",100,"270115",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",163,"270319",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",471,"280121",[206,232,258,280,308,332,358,381,403,423,443,465,486,505,525,544,562,578,594,608,618,627,636,645,657,666],{"strike":207,"call":208,"put":221,"callItm":11,"putItm":38,"isAtm":11},57,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":212,"change":213,"changePercent":9,"volume":213,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":11},"SHLD  261016C00057000",1.1,3.3,3.74,0,15,0.3625,0.732363,0.098351,-0.061482,0.030394,0.009975,{"contract_symbol":222,"symbol":222,"bid":213,"ask":223,"last":224,"change":9,"changePercent":9,"volume":225,"openInterest":213,"open_interest":213,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":38},"SHLD  261016P00057000",0.4,0.2,1,0.2443,-0.184849,0.118288,-0.033577,0.024633,-0.00273,{"strike":233,"call":234,"put":245,"callItm":11,"putItm":38,"isAtm":11},58,{"contract_symbol":235,"symbol":235,"bid":210,"ask":236,"last":237,"change":213,"changePercent":9,"volume":213,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"SHLD  261016C00058000",1.5,5.05,20,0.2581,0.66308,0.153206,-0.048558,0.033711,0.009223,{"contract_symbol":246,"symbol":246,"bid":223,"ask":247,"last":248,"change":249,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":38},"SHLD  261016P00058000",0.5,0.45,0.17,12,42,0.1922,-0.290081,0.192918,-0.033901,0.031608,-0.004275,{"strike":259,"call":260,"put":270,"callItm":38,"putItm":11,"isAtm":11},59,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":263,"change":213,"changePercent":9,"volume":213,"openInterest":225,"open_interest":225,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":38},"SHLD  261016C00059000",0.05,1.55,0.1869,0.493642,0.231111,-0.038417,0.036829,0.006976,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":225,"change":178,"changePercent":9,"volume":225,"openInterest":250,"open_interest":250,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"SHLD  261016P00059000",0.75,1.8,0.2171,-0.503718,0.198982,-0.044628,0.036833,-0.007487,{"strike":281,"call":282,"put":295,"callItm":38,"putItm":11,"isAtm":11},60,{"contract_symbol":283,"symbol":283,"bid":284,"ask":236,"last":285,"change":286,"changePercent":9,"volume":287,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":38},"SHLD  261016C00060000",0.25,0.35,-0.57,2,27,0.2091,0.300084,0.180127,-0.037459,0.032106,0.004251,{"contract_symbol":296,"symbol":296,"bid":297,"ask":287,"last":298,"change":299,"changePercent":9,"volume":300,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"SHLD  261016P00060000",0.85,1.36,0.56,5,127,0.1887,-0.720468,0.193076,-0.032696,0.031055,-0.01075,{"strike":309,"call":310,"put":320,"callItm":38,"putItm":11,"isAtm":11},61,{"contract_symbol":311,"symbol":311,"bid":262,"ask":312,"last":178,"change":313,"changePercent":9,"volume":225,"openInterest":251,"open_interest":251,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":38},"SHLD  261016C00061000",0.55,-0.2,0.2602,0.206251,0.118687,-0.03823,0.026328,0.002915,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":213,"changePercent":9,"volume":213,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"SHLD  261016P00061000",1.45,2.8,1.6,71,0.1924,-0.868789,0.119834,-0.021108,0.019657,-0.013096,{"strike":333,"call":334,"put":345,"callItm":38,"putItm":11,"isAtm":38},62,{"contract_symbol":335,"symbol":335,"bid":262,"ask":336,"last":337,"change":213,"changePercent":9,"volume":213,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":38},"SHLD  261016C00062000",0.7,0.43,16,0.2954,0.142689,0.082679,-0.034309,0.020817,0.002016,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":225,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"SHLD  261016P00062000",2.95,3.7,3.22,1.12,276,0.2352,-0.911854,0.073634,-0.019374,0.014763,-0.013957,{"strike":359,"call":360,"put":369,"callItm":38,"putItm":11,"isAtm":38},63,{"contract_symbol":361,"symbol":361,"bid":213,"ask":224,"last":224,"change":213,"changePercent":9,"volume":213,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":38},"SHLD  261016C00063000",53,0.3196,0.096218,0.057824,-0.028089,0.015752,0.001359,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":213,"changePercent":9,"volume":213,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"SHLD  261016P00063000",3.6,4.7,3.24,66,0.274,-0.936697,0.049092,-0.017537,0.011469,-0.014557,{"strike":382,"call":383,"put":392,"callItm":38,"putItm":11,"isAtm":38},64,{"contract_symbol":384,"symbol":384,"bid":213,"ask":223,"last":385,"change":213,"changePercent":9,"volume":213,"openInterest":233,"open_interest":233,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":38},"SHLD  261016C00064000",0.12,0.3538,0.072638,0.042289,-0.025179,0.012754,0.001025,{"contract_symbol":393,"symbol":393,"bid":300,"ask":394,"last":395,"change":396,"changePercent":9,"volume":300,"openInterest":333,"open_interest":333,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"SHLD  261016P00064000",5.8,5.3,3.16,0.3038,-0.955847,0.033277,-0.014611,0.008619,-0.015075,{"strike":404,"call":405,"put":415,"callItm":38,"putItm":11,"isAtm":38},65,{"contract_symbol":406,"symbol":406,"bid":213,"ask":223,"last":262,"change":407,"changePercent":9,"volume":287,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":38},"SHLD  261016C00065000",-0.06,106,0.3554,0.042006,0.027321,-0.016419,0.008278,0.000594,{"contract_symbol":416,"symbol":416,"bid":395,"ask":417,"last":300,"change":213,"changePercent":9,"volume":213,"openInterest":333,"open_interest":333,"iv":397,"implied_volatility":397,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"SHLD  261016P00065000",6.8,-0.978832,0.01811,-0.007952,0.004691,-0.015646,{"strike":374,"call":424,"put":433,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":425,"symbol":425,"bid":213,"ask":285,"last":426,"change":213,"changePercent":9,"volume":213,"openInterest":427,"open_interest":427,"iv":409,"implied_volatility":409,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":38},"SHLD  261016C00066000",0.1,73,0.022637,0.016383,-0.009845,0.004964,0.000321,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":213,"changePercent":9,"volume":213,"openInterest":287,"open_interest":287,"iv":397,"implied_volatility":397,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"SHLD  261016P00066000",5.7,7.8,6.12,-0.990639,0.008968,-0.003938,0.002323,-0.016059,{"strike":444,"call":445,"put":455,"callItm":38,"putItm":11,"isAtm":38},67,{"contract_symbol":446,"symbol":446,"bid":213,"ask":285,"last":262,"change":447,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":386,"implied_volatility":386,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":38},"SHLD  261016C00067000",-0.08,3,52,0.011212,0.009014,-0.005367,0.002719,0.000159,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"SHLD  261016P00067000",6.7,8.8,4.64,-0.996174,0.004058,-0.001782,0.001051,-0.016383,{"strike":466,"call":467,"put":475,"callItm":38,"putItm":11,"isAtm":38},68,{"contract_symbol":468,"symbol":468,"bid":213,"ask":224,"last":426,"change":213,"changePercent":9,"volume":287,"openInterest":469,"open_interest":469,"iv":409,"implied_volatility":409,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":38},"SHLD  261016C00068000",41,0.005569,0.00485,-0.002914,0.001469,0.000079,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"SHLD  261016P00068000",7.7,9.8,6.47,0.309,-0.998295,0.001923,-0.000873,0.000506,-0.016658,{"strike":487,"call":488,"put":496,"callItm":38,"putItm":11,"isAtm":38},69,{"contract_symbol":489,"symbol":489,"bid":213,"ask":247,"last":262,"change":213,"changePercent":9,"volume":213,"openInterest":490,"open_interest":490,"iv":409,"implied_volatility":409,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":38},"SHLD  261016C00069000",24,0.002551,0.002408,-0.001447,0.00073,0.000036,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":11},"SHLD  261016P00069000",8.7,10.8,-0.99949,0.000645,-0.000283,0.000167,-0.016921,{"strike":506,"call":507,"put":515,"callItm":38,"putItm":11,"isAtm":38},70,{"contract_symbol":508,"symbol":508,"bid":213,"ask":272,"last":262,"change":213,"changePercent":9,"volume":213,"openInterest":509,"open_interest":509,"iv":386,"implied_volatility":386,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":38},"SHLD  261016C00070000",124,0.001058,0.001085,-0.000646,0.000327,0.000015,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":213,"changePercent":9,"volume":213,"openInterest":225,"open_interest":225,"iv":397,"implied_volatility":397,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"SHLD  261016P00070000",9.7,12.4,7.75,-0.999833,0.000228,-0.0001,0.000059,-0.017171,{"strike":325,"call":526,"put":534,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":527,"symbol":527,"bid":213,"ask":272,"last":285,"change":213,"changePercent":9,"volume":213,"openInterest":528,"open_interest":528,"iv":409,"implied_volatility":409,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":38},"SHLD  261016C00071000",31,0.00046,0.000501,-0.000301,0.000152,0.000007,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"SHLD  261016P00071000",10.4,12.9,8.85,-0.999949,0.000075,-0.000033,0.000019,-0.017418,{"strike":191,"call":545,"put":553,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":546,"symbol":546,"bid":213,"ask":272,"last":262,"change":213,"changePercent":9,"volume":213,"openInterest":547,"open_interest":547,"iv":409,"implied_volatility":409,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":38},"SHLD  261016C00072000",46,0.000182,0.000211,-0.000127,0.000064,0.000003,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":11},"SHLD  261016P00072000",11.4,13.8,-0.999985,0.000023,-0.00001,0.000006,-0.017664,{"strike":427,"call":563,"put":571,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":564,"symbol":564,"bid":213,"ask":272,"last":565,"change":213,"changePercent":9,"volume":213,"openInterest":225,"open_interest":225,"iv":409,"implied_volatility":409,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":38},"SHLD  261016C00073000",0.6,0.000069,0.000085,-0.000051,0.000026,0.000001,{"contract_symbol":572,"symbol":572,"bid":518,"ask":573,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":574,"gamma":533,"theta":575,"vega":576,"rho":577,"in_the_money":11},"SHLD  261016P00073000",14.8,-0.999996,-0.000003,0.000002,-0.017909,{"strike":579,"call":580,"put":587,"callItm":38,"putItm":11,"isAtm":38},74,{"contract_symbol":581,"symbol":581,"bid":213,"ask":272,"last":582,"change":213,"changePercent":9,"volume":213,"openInterest":225,"open_interest":225,"iv":409,"implied_volatility":409,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":213,"in_the_money":38},"SHLD  261016C00074000",0.08,0.000025,0.000032,-0.000019,0.00001,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":480,"implied_volatility":480,"delta":591,"gamma":552,"theta":592,"vega":570,"rho":593,"in_the_money":11},"SHLD  261016P00074000",13.4,15.9,-0.999999,-0.000001,-0.018154,{"strike":595,"call":596,"put":602,"callItm":38,"putItm":11,"isAtm":38},75,{"contract_symbol":597,"symbol":597,"bid":213,"ask":272,"last":178,"change":213,"changePercent":9,"volume":213,"openInterest":287,"open_interest":287,"iv":409,"implied_volatility":409,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":213,"in_the_money":38},"SHLD  261016C00075000",0.000009,0.000012,-0.000007,0.000004,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":606,"gamma":213,"theta":213,"vega":213,"rho":607,"in_the_money":11},"SHLD  261016P00075000",14.4,17.1,-1,-0.0184,{"strike":609,"call":610,"put":613,"callItm":38,"putItm":11,"isAtm":38},76,{"contract_symbol":611,"symbol":611,"bid":213,"ask":272,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":409,"implied_volatility":409,"delta":552,"gamma":601,"theta":612,"vega":570,"rho":213,"in_the_money":38},"SHLD  261016C00076000",-0.000002,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":606,"gamma":213,"theta":213,"vega":213,"rho":617,"in_the_money":11},"SHLD  261016P00076000",15.4,18.1,-0.018645,{"strike":619,"call":620,"put":622,"callItm":38,"putItm":11,"isAtm":38},77,{"contract_symbol":621,"symbol":621,"bid":213,"ask":272,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":386,"implied_volatility":386,"delta":570,"gamma":570,"theta":592,"vega":213,"rho":213,"in_the_money":38},"SHLD  261016C00077000",{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":480,"implied_volatility":480,"delta":606,"gamma":213,"theta":213,"vega":213,"rho":626,"in_the_money":11},"SHLD  261016P00077000",16.4,18.9,-0.01889,{"strike":628,"call":629,"put":631,"callItm":38,"putItm":11,"isAtm":38},78,{"contract_symbol":630,"symbol":630,"bid":213,"ask":272,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":409,"implied_volatility":409,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":38},"SHLD  261016C00078000",{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":606,"gamma":213,"theta":213,"vega":213,"rho":635,"in_the_money":11},"SHLD  261016P00078000",17.4,19.9,-0.019136,{"strike":637,"call":638,"put":640,"callItm":38,"putItm":11,"isAtm":38},79,{"contract_symbol":639,"symbol":639,"bid":213,"ask":272,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":409,"implied_volatility":409,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":38},"SHLD  261016C00079000",{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":606,"gamma":213,"theta":213,"vega":213,"rho":644,"in_the_money":11},"SHLD  261016P00079000",18.4,21.3,-0.019381,{"strike":646,"call":647,"put":652,"callItm":38,"putItm":11,"isAtm":38},80,{"contract_symbol":648,"symbol":648,"bid":213,"ask":649,"last":650,"change":213,"changePercent":9,"volume":213,"openInterest":651,"open_interest":651,"iv":386,"implied_volatility":386,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":38},"SHLD  261016C00080000",0.15,0.06,28,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":480,"implied_volatility":480,"delta":606,"gamma":213,"theta":213,"vega":213,"rho":656,"in_the_money":11},"SHLD  261016P00080000",19.4,21.9,-0.019626,{"strike":658,"call":659,"put":661,"callItm":38,"putItm":11,"isAtm":38},81,{"contract_symbol":660,"symbol":660,"bid":213,"ask":272,"last":426,"change":213,"changePercent":9,"volume":213,"openInterest":225,"open_interest":225,"iv":409,"implied_volatility":409,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":38},"SHLD  261016C00081000",{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":606,"gamma":213,"theta":213,"vega":213,"rho":665,"in_the_money":11},"SHLD  261016P00081000",20.4,22.9,-0.019872,{"strike":667,"call":668,"put":670,"callItm":38,"putItm":11,"isAtm":38},82,{"contract_symbol":669,"symbol":669,"bid":213,"ask":272,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":409,"implied_volatility":409,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":38},"SHLD  261016C00082000",{"contract_symbol":671,"symbol":671,"bid":672,"ask":490,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":397,"implied_volatility":397,"delta":606,"gamma":213,"theta":213,"vega":213,"rho":673,"in_the_money":11},"SHLD  261016P00082000",21.4,-0.020117,"2026-10-07T22:09:43.634489+00:00"]