[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SITM":3,"homepage-market-summary":31,"stock-options-SITM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SITM","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},"SiTime Corporation Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","SiTime Corp is a provider of Precision Timing solutions to the international electronics industry, providing the timing functionality needed for electronics to operate reliably and correctly. The Company's products are designed to address a wide range of applications across a broad array of end markets. The Company operates a fabless business model and leverages its international network of distributors to address the end markets it serves. The Company operates in one reportable segment related to the design, development, and sale of silicon timing systems solutions. It operates in Hong Kong, Taiwan, the United States, Singapore, and other regions, with the majority of revenue coming from Hong Kong.","441","Santa Clara, CA",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},645.06,652.66,670.11,629,665.16,-20.1,-3.02,360097.353429,18680,647.5584,901.81,243.677,442427.9922666932,61,1729,{"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":209,"updated_at":1351,"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},0,2258,1.4,[188,189,193,197,201,205],{"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},"2027-02-19",134,"270219",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-05-21",225,"270521",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-12-17",435,"271217",[210,226,242,257,272,291,310,329,350,370,388,407,427,447,467,487,508,528,548,570,594,618,643,668,690,715,736,761,782,805,829,852,875,899,923,948,969,990,1012,1033,1050,1070,1089,1107,1125,1145,1165,1183,1202,1220,1239,1258,1278,1297,1314,1333],{"strike":211,"call":212,"put":219,"callItm":54,"putItm":14,"isAtm":14},380,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":217,"gamma":184,"theta":184,"vega":184,"rho":218,"in_the_money":54},"SITM  261016C00380000",257.6,275.3,0.6606,1,0.082265,{"contract_symbol":220,"symbol":220,"bid":184,"ask":221,"last":222,"change":184,"changePercent":9,"volume":184,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":184,"gamma":184,"theta":225,"vega":184,"rho":184,"in_the_money":14},"SITM  261016P00380000",4.9,0.5,2,0.7017,-0.000002,{"strike":227,"call":228,"put":235,"callItm":54,"putItm":14,"isAtm":14},390,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":232,"change":184,"changePercent":9,"volume":184,"openInterest":217,"open_interest":217,"iv":216,"implied_volatility":216,"delta":217,"gamma":184,"theta":233,"vega":184,"rho":234,"in_the_money":54},"SITM  261016C00390000",247.6,265.3,167.9,-0.000001,0.08443,{"contract_symbol":236,"symbol":236,"bid":184,"ask":221,"last":237,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":184,"gamma":184,"theta":240,"vega":241,"rho":184,"in_the_money":14},"SITM  261016P00390000",1.6,6,0.7003,-0.000006,0.000001,{"strike":243,"call":244,"put":251,"callItm":54,"putItm":14,"isAtm":14},400,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":184,"changePercent":9,"volume":184,"openInterest":217,"open_interest":217,"iv":216,"implied_volatility":216,"delta":217,"gamma":184,"theta":249,"vega":241,"rho":250,"in_the_money":54},"SITM  261016C00400000",237.6,255.3,163.62,-0.000004,0.086595,{"contract_symbol":252,"symbol":252,"bid":184,"ask":253,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":254,"open_interest":254,"iv":224,"implied_volatility":224,"delta":233,"gamma":184,"theta":255,"vega":256,"rho":184,"in_the_money":14},"SITM  261016P00400000",3.4,18,-0.00002,0.000004,{"strike":258,"call":259,"put":266,"callItm":54,"putItm":14,"isAtm":14},410,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":263,"gamma":184,"theta":264,"vega":256,"rho":265,"in_the_money":54},"SITM  261016C00410000",227.6,245.2,0.999999,-0.000015,0.08876,{"contract_symbol":267,"symbol":267,"bid":184,"ask":221,"last":268,"change":184,"changePercent":9,"volume":184,"openInterest":254,"open_interest":254,"iv":224,"implied_volatility":224,"delta":269,"gamma":184,"theta":270,"vega":271,"rho":184,"in_the_money":14},"SITM  261016P00410000",4.61,-0.000003,-0.000059,0.000013,{"strike":273,"call":274,"put":284,"callItm":54,"putItm":14,"isAtm":14},420,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":184,"changePercent":9,"volume":184,"openInterest":279,"open_interest":279,"iv":216,"implied_volatility":216,"delta":280,"gamma":184,"theta":281,"vega":282,"rho":283,"in_the_money":54},"SITM  261016C00420000",218.4,231.3,155.24,5,0.999997,-0.000049,0.000012,0.090924,{"contract_symbol":285,"symbol":285,"bid":184,"ask":221,"last":286,"change":184,"changePercent":9,"volume":184,"openInterest":287,"open_interest":287,"iv":224,"implied_volatility":224,"delta":288,"gamma":241,"theta":289,"vega":290,"rho":233,"in_the_money":14},"SITM  261016P00420000",6.02,3,-0.000009,-0.000166,0.000038,{"strike":292,"call":293,"put":301,"callItm":54,"putItm":14,"isAtm":14},430,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":297,"gamma":241,"theta":298,"vega":299,"rho":300,"in_the_money":54},"SITM  261016C00430000",208.4,221.3,0.999992,-0.000144,0.000035,0.093088,{"contract_symbol":302,"symbol":302,"bid":184,"ask":303,"last":304,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":224,"implied_volatility":224,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":269,"in_the_money":14},"SITM  261016P00430000",3.3,0.14,4,-0.000024,0.000002,-0.000432,0.000097,{"strike":311,"call":312,"put":321,"callItm":54,"putItm":14,"isAtm":14},440,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":184,"changePercent":9,"volume":184,"openInterest":217,"open_interest":217,"iv":216,"implied_volatility":216,"delta":317,"gamma":307,"theta":318,"vega":319,"rho":320,"in_the_money":54},"SITM  261016C00440000",198.1,212,136.5,0.999977,-0.00039,0.000093,0.095251,{"contract_symbol":322,"symbol":322,"bid":184,"ask":221,"last":323,"change":184,"changePercent":9,"volume":184,"openInterest":324,"open_interest":324,"iv":239,"implied_volatility":239,"delta":325,"gamma":256,"theta":326,"vega":327,"rho":328,"in_the_money":14},"SITM  261016P00440000",0.25,17,-0.000058,-0.00101,0.000228,-0.000008,{"strike":330,"call":331,"put":341,"callItm":54,"putItm":14,"isAtm":14},450,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":54},"SITM  261016C00450000",187.8,203.8,0.6741,0.999919,0.000005,-0.001322,0.00031,0.097409,{"contract_symbol":342,"symbol":342,"bid":184,"ask":221,"last":343,"change":184,"changePercent":9,"volume":184,"openInterest":344,"open_interest":344,"iv":224,"implied_volatility":224,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"SITM  261016P00450000",0.3,37,-0.000143,0.000008,-0.00235,0.00053,-0.000021,{"strike":351,"call":352,"put":361,"callItm":54,"putItm":14,"isAtm":14},460,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":54},"SITM  261016C00460000",177.9,193.9,0.999853,0.000009,-0.002266,0.000543,0.099563,{"contract_symbol":362,"symbol":362,"bid":184,"ask":221,"last":363,"change":184,"changePercent":9,"volume":184,"openInterest":364,"open_interest":364,"iv":224,"implied_volatility":224,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"SITM  261016P00460000",0.6,217,-0.000319,0.000017,-0.004973,0.001121,-0.000046,{"strike":371,"call":372,"put":380,"callItm":54,"putItm":14,"isAtm":14},470,{"contract_symbol":373,"symbol":373,"bid":232,"ask":374,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":54},"SITM  261016C00470000",183.9,0.999663,0.000019,-0.004928,0.00118,0.1017,{"contract_symbol":381,"symbol":381,"bid":184,"ask":221,"last":382,"change":184,"changePercent":9,"volume":184,"openInterest":383,"open_interest":383,"iv":224,"implied_volatility":224,"delta":384,"gamma":299,"theta":385,"vega":386,"rho":387,"in_the_money":14},"SITM  261016P00470000",0.55,42,-0.000671,-0.009911,0.002234,-0.000097,{"strike":389,"call":390,"put":399,"callItm":54,"putItm":14,"isAtm":14},480,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":54},"SITM  261016C00480000",158,174,0.999273,0.00004,-0.010054,0.002407,0.103809,{"contract_symbol":400,"symbol":400,"bid":184,"ask":221,"last":222,"change":184,"changePercent":9,"volume":184,"openInterest":401,"open_interest":401,"iv":224,"implied_volatility":224,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"SITM  261016P00480000",19,-0.001337,0.000065,-0.018668,0.004207,-0.000194,{"strike":408,"call":409,"put":418,"callItm":54,"putItm":14,"isAtm":14},490,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":54},"SITM  261016C00490000",148,164,0.998518,0.000076,-0.019313,0.004623,0.105864,{"contract_symbol":419,"symbol":419,"bid":184,"ask":221,"last":420,"change":184,"changePercent":9,"volume":184,"openInterest":421,"open_interest":421,"iv":224,"implied_volatility":224,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"SITM  261016P00490000",3.8,9,-0.002529,0.000117,-0.033334,0.007512,-0.000368,{"strike":428,"call":429,"put":438,"callItm":54,"putItm":14,"isAtm":14},500,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":335,"implied_volatility":335,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":54},"SITM  261016C00500000",138.1,154.1,0.996639,0.000157,-0.041372,0.009706,0.107757,{"contract_symbol":439,"symbol":439,"bid":184,"ask":221,"last":440,"change":184,"changePercent":9,"volume":184,"openInterest":441,"open_interest":441,"iv":224,"implied_volatility":224,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"SITM  261016P00500000",0.45,106,-0.004559,0.000198,-0.056598,0.012755,-0.000664,{"strike":448,"call":449,"put":458,"callItm":54,"putItm":14,"isAtm":14},510,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":54},"SITM  261016C00510000",128.3,144.3,0.994764,0.000238,-0.060281,0.01443,0.109647,{"contract_symbol":459,"symbol":459,"bid":184,"ask":221,"last":460,"change":184,"changePercent":9,"volume":184,"openInterest":461,"open_interest":461,"iv":224,"implied_volatility":224,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"SITM  261016P00510000",3.27,118,-0.00785,0.000321,-0.091626,0.020649,-0.001145,{"strike":468,"call":469,"put":479,"callItm":54,"putItm":14,"isAtm":14},520,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":54},"SITM  261016C00520000",118.4,134.4,117,0.990865,0.000389,-0.098538,0.023588,0.111243,{"contract_symbol":480,"symbol":480,"bid":184,"ask":221,"last":481,"change":184,"changePercent":9,"volume":184,"openInterest":254,"open_interest":254,"iv":224,"implied_volatility":224,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"SITM  261016P00520000",0.78,-0.012949,0.000496,-0.141794,0.031955,-0.001893,{"strike":488,"call":489,"put":499,"callItm":54,"putItm":14,"isAtm":14},530,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":54},"SITM  261016C00530000",108.8,120.2,89.3,0.984773,0.000606,-0.153506,0.036746,0.112516,{"contract_symbol":500,"symbol":500,"bid":184,"ask":221,"last":501,"change":184,"changePercent":9,"volume":184,"openInterest":502,"open_interest":502,"iv":224,"implied_volatility":224,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"SITM  261016P00530000",4.4,21,-0.020513,0.000736,-0.210262,0.047385,-0.003005,{"strike":509,"call":510,"put":521,"callItm":54,"putItm":14,"isAtm":14},540,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":184,"changePercent":9,"volume":184,"openInterest":515,"open_interest":515,"iv":216,"implied_volatility":216,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":54},"SITM  261016C00540000",99.5,109.4,98.04,10,0.975685,0.000902,-0.228473,0.054692,0.113347,{"contract_symbol":522,"symbol":522,"bid":184,"ask":221,"last":222,"change":184,"changePercent":9,"volume":184,"openInterest":502,"open_interest":502,"iv":224,"implied_volatility":224,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"SITM  261016P00540000",-0.031286,0.001048,-0.299429,0.067479,-0.004593,{"strike":529,"call":530,"put":539,"callItm":54,"putItm":14,"isAtm":14},550,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":513,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":54},"SITM  261016C00550000",92.6,101.8,0.962711,0.001286,-0.325652,0.077954,0.113601,{"contract_symbol":540,"symbol":540,"bid":184,"ask":221,"last":541,"change":184,"changePercent":9,"volume":184,"openInterest":542,"open_interest":542,"iv":239,"implied_volatility":239,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"SITM  261016P00550000",0.44,32,-0.045733,0.001432,-0.407304,0.091979,-0.00673,{"strike":549,"call":550,"put":561,"callItm":54,"putItm":14,"isAtm":14},560,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":184,"changePercent":9,"volume":184,"openInterest":279,"open_interest":279,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":54},"SITM  261016C00560000",80.6,90.5,87.35,0.6397,0.950213,0.001678,-0.398218,0.098453,0.113932,{"contract_symbol":562,"symbol":562,"bid":184,"ask":221,"last":305,"change":184,"changePercent":9,"volume":184,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"SITM  261016P00560000",36,0.6656,-0.056322,0.001778,-0.456974,0.108569,-0.008282,{"strike":571,"call":572,"put":583,"callItm":54,"putItm":14,"isAtm":14},570,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":54},"SITM  261016C00570000",73.2,81.9,90,0.5866,0.943244,0.002029,-0.405182,0.109228,0.115094,{"contract_symbol":584,"symbol":584,"bid":585,"ask":515,"last":586,"change":184,"changePercent":9,"volume":184,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"SITM  261016P00570000",0.05,6.15,26,0.6767,-0.083123,0.002361,-0.627169,0.146572,-0.012269,{"strike":595,"call":596,"put":607,"callItm":54,"putItm":14,"isAtm":14},580,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":54},"SITM  261016C00580000",63.7,73.6,89.6,0.5939,0.913924,0.002761,-0.565024,0.150461,0.112927,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":184,"changePercent":9,"volume":184,"openInterest":324,"open_interest":324,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"SITM  261016P00580000",2.1,11.8,5.9,0.6964,-0.119349,0.002987,-0.840566,0.190874,-0.017706,{"strike":619,"call":620,"put":631,"callItm":54,"putItm":14,"isAtm":14},590,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":184,"changePercent":9,"volume":184,"openInterest":383,"open_interest":383,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":54},"SITM  261016C00590000",55.8,65.7,108.66,0.6169,0.870613,0.003568,-0.787889,0.201966,0.10863,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":184,"changePercent":9,"volume":184,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"SITM  261016P00590000",3.6,13.4,8.5,25,0.6942,-0.155208,0.003587,-1.002793,0.228446,-0.023097,{"strike":644,"call":645,"put":657,"callItm":54,"putItm":14,"isAtm":14},600,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":184,"changePercent":9,"volume":184,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":54},"SITM  261016C00600000",47.7,57.7,64,14,0.6427,0.818567,0.004283,-1.026627,0.252595,0.102949,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":515,"change":184,"changePercent":9,"volume":184,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"SITM  261016P00600000",2.6,12,45,0.6742,-0.191603,0.004224,-1.113835,0.261273,-0.028553,{"strike":669,"call":670,"put":681,"callItm":54,"putItm":14,"isAtm":14},610,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":184,"changePercent":9,"volume":184,"openInterest":324,"open_interest":324,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":54},"SITM  261016C00610000",40.8,49.7,69.5,0.6408,0.769478,0.004954,-1.179944,0.29122,0.097703,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":650,"change":184,"changePercent":9,"volume":184,"openInterest":636,"open_interest":636,"iv":142,"implied_volatility":142,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":14},"SITM  261016P00610000",8.1,17.8,-0.244619,0.004753,-1.312694,0.300862,-0.036658,{"strike":691,"call":692,"put":704,"callItm":54,"putItm":14,"isAtm":14},620,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":696,"change":184,"changePercent":9,"volume":184,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":54},"SITM  261016C00620000",34.1,44.1,100,49,0.6337,0.715631,0.005587,-1.301692,0.324847,0.091701,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":184,"changePercent":9,"volume":184,"openInterest":650,"open_interest":650,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":14},"SITM  261016P00620000",12.1,22,15,0.7244,-0.304663,0.005046,-1.536217,0.33535,-0.04603,{"strike":716,"call":717,"put":726,"callItm":54,"putItm":14,"isAtm":14},630,{"contract_symbol":718,"symbol":718,"bid":719,"ask":344,"last":29,"change":184,"changePercent":9,"volume":184,"openInterest":660,"open_interest":660,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":54},"SITM  261016C00630000",27.4,0.6334,0.654854,0.006074,-1.413625,0.352964,0.084549,{"contract_symbol":727,"symbol":727,"bid":728,"ask":587,"last":729,"change":184,"changePercent":9,"volume":184,"openInterest":697,"open_interest":697,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"SITM  261016P00630000",16.1,18.2,0.7401,-0.361086,0.005283,-1.678853,0.35872,-0.054907,{"strike":737,"call":738,"put":750,"callItm":54,"putItm":14,"isAtm":14},640,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":184,"changePercent":9,"volume":184,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":54},"SITM  261016C00640000",22.4,31.5,90.95,126,0.6302,0.591015,0.006437,-1.482891,0.372138,0.076849,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":184,"changePercent":9,"volume":184,"openInterest":708,"open_interest":708,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"SITM  261016P00640000",20.3,30,25.95,0.74,-0.416458,0.005505,-1.748658,0.373717,-0.063643,{"strike":762,"call":763,"put":772,"callItm":14,"putItm":54,"isAtm":14},650,{"contract_symbol":764,"symbol":764,"bid":254,"ask":765,"last":636,"change":184,"changePercent":9,"volume":184,"openInterest":502,"open_interest":502,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"SITM  261016C00650000",26.2,0.6329,0.525144,0.006568,-1.526262,0.381367,0.068672,{"contract_symbol":773,"symbol":773,"bid":587,"ask":563,"last":774,"change":184,"changePercent":9,"volume":184,"openInterest":775,"open_interest":775,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":54},"SITM  261016P00650000",30.65,256,0.7452,-0.472558,0.005576,-1.796311,0.381222,-0.072648,{"strike":783,"call":784,"put":794,"callItm":14,"putItm":54,"isAtm":14},660,{"contract_symbol":785,"symbol":785,"bid":786,"ask":707,"last":787,"change":184,"changePercent":9,"volume":184,"openInterest":650,"open_interest":650,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"SITM  261016C00660000",15.3,32.92,0.6419,0.460911,0.006457,-1.543728,0.380291,0.06053,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":54},"SITM  261016P00660000",31.2,41.2,29,0.7391,-0.528651,0.005621,-1.781342,0.381144,-0.081683,{"strike":806,"call":807,"put":818,"callItm":14,"putItm":54,"isAtm":14},670,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":811,"change":184,"changePercent":9,"volume":184,"openInterest":753,"open_interest":753,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"SITM  261016C00670000",10.7,20.5,15.4,0.6673,0.403656,0.006058,-1.565246,0.370932,0.053109,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":822,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":54},"SITM  261016P00670000",37.3,47.3,35,0.7352,-0.583884,0.005539,-1.737194,0.373648,-0.09073,{"strike":830,"call":831,"put":841,"callItm":14,"putItm":54,"isAtm":14},680,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":184,"changePercent":9,"volume":184,"openInterest":650,"open_interest":650,"iv":836,"implied_volatility":836,"delta":837,"gamma":801,"theta":838,"vega":839,"rho":840,"in_the_money":14},"SITM  261016C00680000",8.9,18.7,58.8,0.6896,0.352425,-1.55107,0.355674,0.046449,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":845,"change":184,"changePercent":9,"volume":184,"openInterest":223,"open_interest":223,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":54},"SITM  261016P00680000",44.4,54.2,35.6,0.7325,-0.637028,0.005348,-1.664426,0.359357,-0.099607,{"strike":853,"call":854,"put":864,"callItm":14,"putItm":54,"isAtm":14},690,{"contract_symbol":855,"symbol":855,"bid":180,"ask":856,"last":857,"change":184,"changePercent":9,"volume":184,"openInterest":238,"open_interest":238,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"SITM  261016C00690000",15.1,10.5,0.7042,0.305125,0.005194,-1.494343,0.335575,0.040306,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":184,"changePercent":9,"volume":184,"openInterest":287,"open_interest":287,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":54},"SITM  261016P00690000",51.8,61.7,55,0.7397,-0.684444,0.005018,-1.592793,0.34052,-0.10786,{"strike":876,"call":877,"put":888,"callItm":14,"putItm":54,"isAtm":14},700,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":881,"change":184,"changePercent":9,"volume":184,"openInterest":52,"open_interest":52,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":14},"SITM  261016C00700000",3.5,13.2,7.52,0.7065,0.259106,0.004784,-1.385657,0.310141,0.034341,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":184,"changePercent":9,"volume":184,"openInterest":822,"open_interest":822,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":54},"SITM  261016P00700000",59.7,69.6,45.56,0.736,-0.731049,0.004681,-1.471107,0.316094,-0.116015,{"strike":900,"call":901,"put":912,"callItm":14,"putItm":54,"isAtm":14},710,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":279,"change":184,"changePercent":9,"volume":184,"openInterest":905,"open_interest":905,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":14},"SITM  261016C00710000",1.5,11.4,7,0.7128,0.219256,0.004328,-1.27593,0.283064,0.029134,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":184,"changePercent":9,"volume":184,"openInterest":344,"open_interest":344,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":54},"SITM  261016P00710000",68.5,78.5,80.3,0.7507,-0.767366,0.00425,-1.389472,0.292705,-0.122925,{"strike":924,"call":925,"put":936,"callItm":14,"putItm":54,"isAtm":14},720,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":634,"change":184,"changePercent":9,"volume":184,"openInterest":929,"open_interest":929,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":14},"SITM  261016C00720000",2.3,12.3,34,0.7368,0.190771,0.003855,-1.214044,0.260576,0.025359,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":184,"changePercent":9,"volume":184,"openInterest":941,"open_interest":941,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":54},"SITM  261016P00720000",76.6,86.5,38.8,13,0.7755,-0.795565,0.003819,-1.332346,0.271703,-0.128809,{"strike":949,"call":950,"put":960,"callItm":14,"putItm":54,"isAtm":14},730,{"contract_symbol":951,"symbol":951,"bid":217,"ask":952,"last":305,"change":184,"changePercent":9,"volume":184,"openInterest":953,"open_interest":953,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":14},"SITM  261016C00730000",11,48,0.7745,0.171553,0.003431,-1.194089,0.243801,0.022775,{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":964,"implied_volatility":964,"delta":965,"gamma":956,"theta":966,"vega":967,"rho":968,"in_the_money":54},"SITM  261016P00730000",85.3,95.3,0.7839,-0.82521,-1.222944,0.246722,-0.134853,{"strike":970,"call":971,"put":980,"callItm":14,"putItm":54,"isAtm":14},740,{"contract_symbol":972,"symbol":972,"bid":182,"ask":809,"last":973,"change":184,"changePercent":9,"volume":184,"openInterest":952,"open_interest":952,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":14},"SITM  261016C00740000",4.3,0.8101,0.154953,0.00307,-1.169027,0.228198,0.020549,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":54},"SITM  261016P00740000",94.6,104.4,0.7934,-0.850675,0.003059,-1.117082,0.22266,-0.140363,{"strike":991,"call":992,"put":1002,"callItm":14,"putItm":54,"isAtm":14},750,{"contract_symbol":993,"symbol":993,"bid":182,"ask":809,"last":994,"change":184,"changePercent":9,"volume":184,"openInterest":995,"open_interest":995,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":14},"SITM  261016C00750000",6.95,115,0.8414,0.139719,0.002758,-1.132786,0.212904,0.018514,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":54},"SITM  261016P00750000",103.5,113.7,0.7951,-0.875267,0.002699,-0.989834,0.196882,-0.145758,{"strike":1013,"call":1014,"put":1023,"callItm":14,"putItm":54,"isAtm":14},760,{"contract_symbol":1015,"symbol":1015,"bid":184,"ask":221,"last":1016,"change":184,"changePercent":9,"volume":184,"openInterest":753,"open_interest":753,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":14},"SITM  261016C00760000",14.44,0.8684,0.125539,0.002482,-1.086005,0.19777,0.016628,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":54},"SITM  261016P00760000",108.4,124.4,0.7862,-0.899798,0.002334,-0.836973,0.168349,-0.151146,{"strike":1034,"call":1035,"put":1042,"callItm":14,"putItm":54,"isAtm":14},770,{"contract_symbol":1036,"symbol":1036,"bid":184,"ask":221,"last":279,"change":184,"changePercent":9,"volume":184,"openInterest":401,"open_interest":401,"iv":1037,"implied_volatility":1037,"delta":1038,"gamma":386,"theta":1039,"vega":1040,"rho":1041,"in_the_money":14},"SITM  261016C00770000",0.891,0.11217,-1.029045,0.182647,0.014857,{"contract_symbol":1043,"symbol":1043,"bid":461,"ask":199,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":54},"SITM  261016P00770000",0.7398,-0.931597,0.001861,-0.591069,0.126343,-0.157501,{"strike":1051,"call":1052,"put":1060,"callItm":14,"putItm":54,"isAtm":14},780,{"contract_symbol":1053,"symbol":1053,"bid":184,"ask":221,"last":420,"change":184,"changePercent":9,"volume":184,"openInterest":929,"open_interest":929,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":14},"SITM  261016C00780000",0.8924,0.094903,0.001976,-0.912907,0.161774,0.012595,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":54},"SITM  261016P00780000",127.7,143.7,0.7912,-0.932514,0.001722,-0.625535,0.125031,-0.159814,{"strike":1071,"call":1072,"put":1080,"callItm":14,"putItm":54,"isAtm":14},790,{"contract_symbol":1073,"symbol":1073,"bid":184,"ask":221,"last":1074,"change":184,"changePercent":9,"volume":184,"openInterest":279,"open_interest":279,"iv":1037,"implied_volatility":1037,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":14},"SITM  261016C00790000",10.1,0.07917,0.001728,-0.795987,0.141281,0.010529,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1064,"implied_volatility":1064,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":54},"SITM  261016P00790000",139.4,153.3,-0.945667,0.001454,-0.527972,0.10553,-0.163729,{"strike":1090,"call":1091,"put":1098,"callItm":14,"putItm":54,"isAtm":14},800,{"contract_symbol":1092,"symbol":1092,"bid":184,"ask":221,"last":217,"change":184,"changePercent":9,"volume":184,"openInterest":708,"open_interest":708,"iv":1037,"implied_volatility":1037,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":14},"SITM  261016C00800000",0.065953,0.001503,-0.692025,0.122828,0.008788,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1064,"implied_volatility":1064,"delta":1102,"gamma":1103,"theta":1104,"vega":1105,"rho":1106,"in_the_money":54},"SITM  261016P00800000",151.4,163.3,-0.956577,0.001215,-0.44136,0.088218,-0.167349,{"strike":1108,"call":1109,"put":1116,"callItm":14,"putItm":54,"isAtm":14},810,{"contract_symbol":1110,"symbol":1110,"bid":184,"ask":221,"last":421,"change":184,"changePercent":9,"volume":184,"openInterest":279,"open_interest":279,"iv":1037,"implied_volatility":1037,"delta":1111,"gamma":1112,"theta":1113,"vega":1114,"rho":1115,"in_the_money":14},"SITM  261016C00810000",0.054645,0.001297,-0.597266,0.10601,0.007294,{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1044,"implied_volatility":1044,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":54},"SITM  261016P00810000",157.2,173.2,-0.974591,0.000836,-0.265482,0.056748,-0.171919,{"strike":1126,"call":1127,"put":1136,"callItm":14,"putItm":54,"isAtm":14},820,{"contract_symbol":1128,"symbol":1128,"bid":184,"ask":1129,"last":1129,"change":184,"changePercent":9,"volume":184,"openInterest":1130,"open_interest":1130,"iv":1037,"implied_volatility":1037,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":14},"SITM  261016C00820000",1.2,28,0.045039,0.001111,-0.511883,0.090855,0.006021,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1044,"implied_volatility":1044,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":54},"SITM  261016P00820000",167.1,183.1,-0.980573,0.000667,-0.211675,0.045246,-0.17489,{"strike":1146,"call":1147,"put":1156,"callItm":14,"putItm":54,"isAtm":14},830,{"contract_symbol":1148,"symbol":1148,"bid":184,"ask":221,"last":1149,"change":184,"changePercent":9,"volume":184,"openInterest":1150,"open_interest":1150,"iv":1054,"implied_volatility":1054,"delta":1151,"gamma":1152,"theta":1153,"vega":1154,"rho":1155,"in_the_money":14},"SITM  261016C00830000",4.18,16,0.037185,0.00095,-0.438901,0.077777,0.004978,{"contract_symbol":1157,"symbol":1157,"bid":1158,"ask":1159,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1064,"implied_volatility":1064,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":54},"SITM  261016P00830000",177.1,193.1,-0.978746,0.000673,-0.244292,0.048829,-0.176813,{"strike":1166,"call":1167,"put":1175,"callItm":14,"putItm":54,"isAtm":14},840,{"contract_symbol":1168,"symbol":1168,"bid":184,"ask":221,"last":1169,"change":184,"changePercent":9,"volume":184,"openInterest":1150,"open_interest":1150,"iv":1037,"implied_volatility":1037,"delta":1170,"gamma":1171,"theta":1172,"vega":1173,"rho":1174,"in_the_money":14},"SITM  261016C00840000",4.8,0.030136,0.0008,-0.36857,0.065418,0.004041,{"contract_symbol":1176,"symbol":1176,"bid":1177,"ask":1178,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1064,"implied_volatility":1064,"delta":1179,"gamma":359,"theta":1180,"vega":1181,"rho":1182,"in_the_money":54},"SITM  261016P00840000",192.2,202.6,-0.983472,-0.197232,0.039422,-0.179613,{"strike":1184,"call":1185,"put":1192,"callItm":14,"putItm":54,"isAtm":14},850,{"contract_symbol":1186,"symbol":1186,"bid":184,"ask":221,"last":1187,"change":184,"changePercent":9,"volume":184,"openInterest":401,"open_interest":401,"iv":1037,"implied_volatility":1037,"delta":1188,"gamma":1161,"theta":1189,"vega":1190,"rho":1191,"in_the_money":14},"SITM  261016C00850000",0.01,0.024472,-0.309806,0.054988,0.003286,{"contract_symbol":1193,"symbol":1193,"bid":1194,"ask":1195,"last":1196,"change":184,"changePercent":9,"volume":184,"openInterest":217,"open_interest":217,"iv":1064,"implied_volatility":1064,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":54},"SITM  261016P00850000",200.7,212.5,137.3,-0.987227,0.000435,-0.15799,0.031579,-0.182284,{"strike":1203,"call":1204,"put":1211,"callItm":14,"putItm":54,"isAtm":14},860,{"contract_symbol":1205,"symbol":1205,"bid":184,"ask":221,"last":221,"change":184,"changePercent":9,"volume":184,"openInterest":905,"open_interest":905,"iv":1037,"implied_volatility":1037,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":14},"SITM  261016C00860000",0.019781,0.000562,-0.25886,0.045945,0.002659,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1064,"implied_volatility":1064,"delta":1215,"gamma":1216,"theta":1217,"vega":1218,"rho":1219,"in_the_money":54},"SITM  261016P00860000",210.5,222.5,-0.99019,0.000346,-0.125603,0.025105,-0.184849,{"strike":1221,"call":1222,"put":1230,"callItm":14,"putItm":54,"isAtm":14},870,{"contract_symbol":1223,"symbol":1223,"bid":184,"ask":221,"last":1224,"change":184,"changePercent":9,"volume":184,"openInterest":401,"open_interest":401,"iv":1037,"implied_volatility":1037,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":14},"SITM  261016C00870000",0.85,0.015917,0.000467,-0.215053,0.03817,0.002143,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1233,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1064,"implied_volatility":1064,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":1238,"in_the_money":54},"SITM  261016P00870000",216,233.2,-0.992509,0.000273,-0.099132,0.019814,-0.187327,{"strike":1240,"call":1241,"put":1249,"callItm":14,"putItm":54,"isAtm":14},880,{"contract_symbol":1242,"symbol":1242,"bid":184,"ask":221,"last":217,"change":184,"changePercent":9,"volume":184,"openInterest":1243,"open_interest":1243,"iv":1037,"implied_volatility":1037,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":14},"SITM  261016C00880000",33,0.012753,0.000386,-0.177674,0.031536,0.001719,{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1252,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1044,"implied_volatility":1044,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":54},"SITM  261016P00880000",226,243.2,-0.996681,0.000141,-0.044905,0.009599,-0.190059,{"strike":1259,"call":1260,"put":1268,"callItm":14,"putItm":54,"isAtm":14},890,{"contract_symbol":1261,"symbol":1261,"bid":184,"ask":221,"last":1262,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":1054,"implied_volatility":1054,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":14},"SITM  261016C00890000",1.3,0.010282,0.000319,-0.147606,0.026157,0.001387,{"contract_symbol":1269,"symbol":1269,"bid":1270,"ask":1271,"last":1272,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1064,"implied_volatility":1064,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":54},"SITM  261016P00890000",236,253.2,320,-0.995707,0.000167,-0.060485,0.01209,-0.19209,{"strike":1279,"call":1280,"put":1288,"callItm":14,"putItm":54,"isAtm":14},900,{"contract_symbol":1281,"symbol":1281,"bid":184,"ask":221,"last":1282,"change":184,"changePercent":9,"volume":184,"openInterest":515,"open_interest":515,"iv":1037,"implied_volatility":1037,"delta":1283,"gamma":1284,"theta":1285,"vega":1286,"rho":1287,"in_the_money":14},"SITM  261016C00900000",0.8,0.008084,0.000259,-0.119385,0.02119,0.001092,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1064,"implied_volatility":1064,"delta":1292,"gamma":1293,"theta":1294,"vega":1295,"rho":1296,"in_the_money":54},"SITM  261016P00900000",246,263.2,-0.996776,0.000129,-0.046784,0.009351,-0.1944,{"strike":1298,"call":1299,"put":1306,"callItm":14,"putItm":54,"isAtm":14},910,{"contract_symbol":1300,"symbol":1300,"bid":184,"ask":221,"last":382,"change":184,"changePercent":9,"volume":184,"openInterest":287,"open_interest":287,"iv":1037,"implied_volatility":1037,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":14},"SITM  261016C00910000",0.006398,0.000211,-0.097132,0.01724,0.000865,{"contract_symbol":1307,"symbol":1307,"bid":775,"ask":1308,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1064,"implied_volatility":1064,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":54},"SITM  261016P00910000",273.2,-0.997591,0.000099,-0.035962,0.007188,-0.196675,{"strike":1315,"call":1316,"put":1323,"callItm":14,"putItm":54,"isAtm":14},920,{"contract_symbol":1317,"symbol":1317,"bid":184,"ask":221,"last":223,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":1037,"implied_volatility":1037,"delta":1318,"gamma":1319,"theta":1320,"vega":1321,"rho":1322,"in_the_money":14},"SITM  261016C00920000",0.005045,0.000171,-0.078654,0.01396,0.000683,{"contract_symbol":1324,"symbol":1324,"bid":1325,"ask":1326,"last":1327,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1044,"implied_volatility":1044,"delta":1328,"gamma":1329,"theta":1330,"vega":1331,"rho":1332,"in_the_money":54},"SITM  261016P00920000",266,283.2,272.6,-0.999104,0.000043,-0.013636,0.002915,-0.199049,{"strike":1334,"call":1335,"put":1342,"callItm":14,"putItm":54,"isAtm":14},930,{"contract_symbol":1336,"symbol":1336,"bid":184,"ask":221,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":708,"open_interest":708,"iv":1037,"implied_volatility":1037,"delta":1337,"gamma":1338,"theta":1339,"vega":1340,"rho":1341,"in_the_money":14},"SITM  261016C00930000",0.003963,0.000138,-0.063402,0.011253,0.000537,{"contract_symbol":1343,"symbol":1343,"bid":1344,"ask":1345,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1044,"implied_volatility":1044,"delta":1346,"gamma":1347,"theta":1348,"vega":1349,"rho":1350,"in_the_money":54},"SITM  261016P00930000",276,293.2,-0.999364,0.000031,-0.009951,0.002127,-0.201249,"2026-10-09T07:10:06.074489+00:00"]