[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SK":3,"homepage-market-summary":26,"stock-options-SK":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SK","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},"Corgi SK hynix 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.04,26,26.825,25.605,27.3,-1.26,-4.62,363719.025883,38.6,14.64,574307.5410747869,47.6,61,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":923,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.1,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},10,606,1.18,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",44,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",72,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",163,"270319",[195,208,217,228,238,247,256,265,274,282,290,300,317,334,350,369,389,409,428,447,469,490,511,534,556,579,601,623,645,665,687,708,730,748,764,782,799,817,835,851,869,886,905],{"strike":196,"call":197,"put":204,"callItm":11,"putItm":35,"isAtm":35},1,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":203,"in_the_money":11},"SK    261016C00001000",24.4,25.7,0,1.1407,0.000244,{"contract_symbol":205,"symbol":205,"bid":201,"ask":206,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00001000",0.05,1.1219,{"strike":209,"call":210,"put":215,"callItm":11,"putItm":35,"isAtm":35},2,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":214,"in_the_money":11},"SK    261016C00002000",23.4,24.7,0.000487,{"contract_symbol":216,"symbol":216,"bid":201,"ask":206,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00002000",{"strike":218,"call":219,"put":225,"callItm":11,"putItm":35,"isAtm":35},3,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":223,"implied_volatility":223,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":224,"in_the_money":11},"SK    261016C00003000",22.4,23.7,1.0777,0.000731,{"contract_symbol":226,"symbol":226,"bid":201,"ask":206,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":227,"implied_volatility":227,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00003000",1.1225,{"strike":229,"call":230,"put":235,"callItm":11,"putItm":35,"isAtm":35},4,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":234,"in_the_money":11},"SK    261016C00004000",21.4,22.7,0.000975,{"contract_symbol":236,"symbol":236,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00004000",0.5,{"strike":239,"call":240,"put":245,"callItm":11,"putItm":35,"isAtm":35},5,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":244,"in_the_money":11},"SK    261016C00005000",20.4,21.7,0.001219,{"contract_symbol":246,"symbol":246,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00005000",{"strike":248,"call":249,"put":254,"callItm":11,"putItm":35,"isAtm":35},6,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":253,"in_the_money":11},"SK    261016C00006000",19.4,20.7,0.001462,{"contract_symbol":255,"symbol":255,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00006000",{"strike":257,"call":258,"put":263,"callItm":11,"putItm":35,"isAtm":35},7,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":223,"implied_volatility":223,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":262,"in_the_money":11},"SK    261016C00007000",18.4,19.7,0.001706,{"contract_symbol":264,"symbol":264,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00007000",{"strike":266,"call":267,"put":272,"callItm":11,"putItm":35,"isAtm":35},8,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":271,"in_the_money":11},"SK    261016C00008000",17.4,18.7,0.00195,{"contract_symbol":273,"symbol":273,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00008000",{"strike":173,"call":275,"put":280,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":279,"in_the_money":11},"SK    261016C00009000",16.4,17.7,0.002193,{"contract_symbol":281,"symbol":281,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00009000",{"strike":177,"call":283,"put":288,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":287,"in_the_money":11},"SK    261016C00010000",15.4,16.7,0.002437,{"contract_symbol":289,"symbol":289,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00010000",{"strike":291,"call":292,"put":298,"callItm":11,"putItm":35,"isAtm":35},11,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":296,"vega":201,"rho":297,"in_the_money":11},"SK    261016C00011000",14.4,15.7,-0.000001,0.002681,{"contract_symbol":299,"symbol":299,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SK    261016P00011000",{"strike":301,"call":302,"put":311,"callItm":11,"putItm":35,"isAtm":35},12,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":223,"implied_volatility":223,"delta":307,"gamma":308,"theta":309,"vega":201,"rho":310,"in_the_money":11},"SK    261016C00012000",13.4,14.7,11.4,0.999999,0.000002,-0.000002,0.002924,{"contract_symbol":312,"symbol":312,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":201,"in_the_money":35},"SK    261016P00012000",-0.000003,0.000003,-0.000004,0.000001,{"strike":318,"call":319,"put":328,"callItm":11,"putItm":35,"isAtm":35},13,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"SK    261016C00013000",12.4,13.7,0.999967,0.00003,-0.000036,0.000006,0.003168,{"contract_symbol":329,"symbol":329,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":227,"implied_volatility":227,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":201,"in_the_money":35},"SK    261016P00013000",-0.000025,0.000024,-0.000028,0.000004,{"strike":335,"call":336,"put":344,"callItm":11,"putItm":35,"isAtm":35},14,{"contract_symbol":337,"symbol":337,"bid":306,"ask":338,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"SK    261016C00014000",12.7,0.999824,0.000145,-0.000175,0.000027,0.003411,{"contract_symbol":345,"symbol":345,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":296,"in_the_money":35},"SK    261016P00014000",-0.000141,0.00012,-0.00014,0.000022,{"strike":351,"call":352,"put":362,"callItm":11,"putItm":35,"isAtm":35},15,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"SK    261016C00015000",10.4,11.7,12.1,0.99928,0.000537,-0.000648,0.000101,0.003651,{"contract_symbol":363,"symbol":363,"bid":201,"ask":237,"last":364,"change":201,"changePercent":9,"volume":201,"openInterest":209,"open_interest":209,"iv":207,"implied_volatility":207,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":315,"in_the_money":35},"SK    261016P00015000",1.05,-0.000604,0.000464,-0.000542,0.000086,{"strike":370,"call":371,"put":381,"callItm":11,"putItm":35,"isAtm":35},16,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":223,"implied_volatility":223,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"SK    261016C00016000",9.4,10.7,8.23,0.998554,0.001077,-0.001161,0.000192,0.00389,{"contract_symbol":382,"symbol":382,"bid":201,"ask":237,"last":383,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":227,"implied_volatility":227,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":35},"SK    261016P00016000",1.22,-0.002072,0.001435,-0.001679,0.000266,-0.000014,{"strike":390,"call":391,"put":400,"callItm":11,"putItm":35,"isAtm":35},17,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"SK    261016C00017000",8.4,9.7,0.993498,0.003937,-0.004756,0.000742,0.004099,{"contract_symbol":401,"symbol":401,"bid":201,"ask":402,"last":403,"change":201,"changePercent":9,"volume":201,"openInterest":266,"open_interest":266,"iv":207,"implied_volatility":207,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":35},"SK    261016P00017000",0.55,0.45,-0.005828,0.003633,-0.004245,0.000674,-0.000039,{"strike":410,"call":411,"put":421,"callItm":11,"putItm":35,"isAtm":35},18,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":201,"changePercent":9,"volume":201,"openInterest":239,"open_interest":239,"iv":202,"implied_volatility":202,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"SK    261016C00018000",7.4,8.8,12.45,0.984717,0.008299,-0.010024,0.001564,0.004283,{"contract_symbol":422,"symbol":422,"bid":201,"ask":402,"last":206,"change":201,"changePercent":9,"volume":201,"openInterest":266,"open_interest":266,"iv":207,"implied_volatility":207,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":35},"SK    261016P00018000",-0.014045,0.007847,-0.009167,0.001455,-0.000095,{"strike":429,"call":430,"put":440,"callItm":11,"putItm":35,"isAtm":35},19,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":201,"changePercent":9,"volume":201,"openInterest":218,"open_interest":218,"iv":223,"implied_volatility":223,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"SK    261016C00019000",6.4,7.8,8.3,0.97486,0.013403,-0.014451,0.002387,0.00446,{"contract_symbol":441,"symbol":441,"bid":201,"ask":402,"last":403,"change":201,"changePercent":9,"volume":201,"openInterest":209,"open_interest":209,"iv":207,"implied_volatility":207,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":35},"SK    261016P00019000",-0.02956,0.014738,-0.017218,0.002732,-0.000201,{"strike":448,"call":449,"put":459,"callItm":11,"putItm":35,"isAtm":35},20,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":201,"changePercent":9,"volume":201,"openInterest":239,"open_interest":239,"iv":202,"implied_volatility":202,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"SK    261016C00020000",5.5,6.8,8.91,0.941909,0.025046,-0.030251,0.004721,0.004475,{"contract_symbol":460,"symbol":460,"bid":201,"ask":461,"last":462,"change":201,"changePercent":9,"volume":201,"openInterest":463,"open_interest":463,"iv":207,"implied_volatility":207,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":35},"SK    261016P00020000",0.6,0.12,58,-0.055421,0.02454,-0.028669,0.004549,-0.00038,{"strike":470,"call":471,"put":481,"callItm":11,"putItm":35,"isAtm":35},21,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":202,"implied_volatility":202,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":11},"SK    261016C00021000",4.6,5.9,5.13,0.902688,0.037099,-0.04481,0.006993,0.004444,{"contract_symbol":482,"symbol":482,"bid":201,"ask":483,"last":484,"change":201,"changePercent":9,"volume":201,"openInterest":248,"open_interest":248,"iv":207,"implied_volatility":207,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":35},"SK    261016P00021000",0.3,0.28,-0.094115,0.036807,-0.043,0.006824,-0.00065,{"strike":491,"call":492,"put":501,"callItm":11,"putItm":35,"isAtm":35},22,{"contract_symbol":493,"symbol":493,"bid":494,"ask":239,"last":229,"change":201,"changePercent":9,"volume":201,"openInterest":218,"open_interest":218,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":11},"SK    261016C00022000",3.7,1.0557,0.865506,0.050463,-0.052203,0.008803,0.004432,{"contract_symbol":502,"symbol":502,"bid":201,"ask":503,"last":504,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":35},"SK    261016P00022000",0.65,0.4,0.9833,-0.119996,0.050042,-0.044916,0.008132,-0.000823,{"strike":512,"call":513,"put":525,"callItm":11,"putItm":35,"isAtm":35},23,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":201,"changePercent":9,"volume":201,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"SK    261016C00023000",2.9,4.2,5.8,101,1.0637,0.796901,0.065344,-0.068631,0.011486,0.004186,{"contract_symbol":526,"symbol":526,"bid":206,"ask":527,"last":402,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":35},"SK    261016P00023000",0.85,0.9501,-0.181114,0.068203,-0.057149,0.010708,-0.001249,{"strike":535,"call":536,"put":546,"callItm":11,"putItm":35,"isAtm":11},24,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":539,"change":201,"changePercent":9,"volume":201,"openInterest":209,"open_interest":209,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"SK    261016C00024000",2.2,3.4,1.0283,0.721883,0.080262,-0.078786,0.013639,0.003893,{"contract_symbol":547,"symbol":547,"bid":548,"ask":175,"last":549,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":35},"SK    261016P00024000",0.35,0.37,0.9803,-0.271066,0.083134,-0.074161,0.013468,-0.001895,{"strike":557,"call":558,"put":568,"callItm":11,"putItm":35,"isAtm":11},25,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":433,"change":201,"changePercent":9,"volume":201,"openInterest":266,"open_interest":266,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"SK    261016C00025000",1.6,2.75,1.0117,0.631954,0.091647,-0.087075,0.015322,0.003479,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":483,"changePercent":9,"volume":209,"openInterest":25,"open_interest":25,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":35},"SK    261016P00025000",0.75,1.45,0.95,0.9764,-0.365571,0.094748,-0.083849,0.015288,-0.002584,{"strike":14,"call":580,"put":591,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":201,"changePercent":9,"volume":201,"openInterest":266,"open_interest":266,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"SK    261016C00026000",1.15,2.15,3.5,1.0158,0.535452,0.09623,-0.09217,0.016153,0.002992,{"contract_symbol":592,"symbol":592,"bid":364,"ask":593,"last":594,"change":403,"changePercent":9,"volume":248,"openInterest":239,"open_interest":239,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":35},"SK    261016P00026000",2.1,1.55,0.9886,-0.465286,0.098894,-0.089717,0.016156,-0.003338,{"strike":602,"call":603,"put":612,"callItm":35,"putItm":11,"isAtm":11},27,{"contract_symbol":604,"symbol":604,"bid":570,"ask":560,"last":605,"change":201,"changePercent":9,"volume":201,"openInterest":318,"open_interest":318,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":35},"SK    261016C00027000",1.75,0.9923,0.437924,0.097694,-0.089304,0.016021,0.002486,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":402,"changePercent":9,"volume":209,"openInterest":390,"open_interest":390,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"SK    261016P00027000",1.8,2.6,2.24,1.0017,-0.560932,0.096829,-0.090183,0.016028,-0.00409,{"strike":624,"call":625,"put":634,"callItm":35,"putItm":11,"isAtm":11},28,{"contract_symbol":626,"symbol":626,"bid":461,"ask":627,"last":627,"change":201,"changePercent":9,"volume":201,"openInterest":218,"open_interest":218,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":35},"SK    261016C00028000",1.35,1.046,0.358388,0.087846,-0.089221,0.015185,0.002043,{"contract_symbol":635,"symbol":635,"bid":636,"ask":584,"last":637,"change":201,"changePercent":9,"volume":201,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":11},"SK    261016P00028000",2.3,2.35,53,1.0171,-0.647152,0.089844,-0.086281,0.015101,-0.004805,{"strike":646,"call":647,"put":656,"callItm":35,"putItm":11,"isAtm":35},29,{"contract_symbol":648,"symbol":648,"bid":649,"ask":175,"last":196,"change":201,"changePercent":9,"volume":201,"openInterest":248,"open_interest":248,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":35},"SK    261016C00029000",0.25,1.0551,0.283903,0.079009,-0.081644,0.013776,0.001632,{"contract_symbol":657,"symbol":657,"bid":218,"ask":516,"last":658,"change":201,"changePercent":9,"volume":201,"openInterest":624,"open_interest":624,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"SK    261016P00029000",1.69,1.0235,-0.723718,0.08038,-0.078162,0.013595,-0.005474,{"strike":666,"call":667,"put":676,"callItm":35,"putItm":11,"isAtm":35},30,{"contract_symbol":668,"symbol":668,"bid":669,"ask":572,"last":570,"change":201,"changePercent":9,"volume":201,"openInterest":666,"open_interest":666,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":35},"SK    261016C00030000",0.1,1.0313,0.212202,0.069167,-0.068285,0.011788,0.001233,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":201,"changePercent":9,"volume":201,"openInterest":188,"open_interest":188,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":11},"SK    261016P00030000",3.8,5.1,2.17,1.0234,-0.789933,0.069287,-0.067363,0.011718,-0.00609,{"strike":688,"call":689,"put":698,"callItm":35,"putItm":11,"isAtm":35},31,{"contract_symbol":690,"symbol":690,"bid":201,"ask":691,"last":538,"change":201,"changePercent":9,"volume":201,"openInterest":173,"open_interest":173,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":35},"SK    261016C00031000",0.8,0.953,0.136213,0.056386,-0.047541,0.00888,0.000803,{"contract_symbol":699,"symbol":699,"bid":700,"ask":248,"last":701,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":11},"SK    261016P00031000",4.7,2.65,1.0629,-0.833434,0.057804,-0.060616,0.010153,-0.006585,{"strike":709,"call":710,"put":719,"callItm":35,"putItm":11,"isAtm":35},32,{"contract_symbol":711,"symbol":711,"bid":201,"ask":570,"last":712,"change":201,"changePercent":9,"volume":201,"openInterest":248,"open_interest":248,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":35},"SK    261016C00032000",1.67,0.9785,0.101544,0.044614,-0.039655,0.007214,0.0006,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":201,"changePercent":9,"volume":201,"openInterest":209,"open_interest":209,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":11},"SK    261016P00032000",5.6,6.9,4.3,1.1251,-0.861182,0.048386,-0.056852,0.008996,-0.006991,{"strike":731,"call":732,"put":739,"callItm":35,"putItm":11,"isAtm":35},33,{"contract_symbol":733,"symbol":733,"bid":201,"ask":461,"last":504,"change":201,"changePercent":9,"volume":201,"openInterest":646,"open_interest":646,"iv":713,"implied_volatility":713,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":35},"SK    261016C00033000",0.070209,0.033831,-0.03007,0.005471,0.000417,{"contract_symbol":740,"symbol":740,"bid":741,"ask":433,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":11},"SK    261016P00033000",6.5,1.0787,-0.907,0.037945,-0.040982,0.006764,-0.007496,{"strike":749,"call":750,"put":757,"callItm":35,"putItm":11,"isAtm":35},34,{"contract_symbol":751,"symbol":751,"bid":201,"ask":503,"last":196,"change":201,"changePercent":9,"volume":201,"openInterest":257,"open_interest":257,"iv":713,"implied_volatility":713,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":35},"SK    261016C00034000",0.047493,0.024883,-0.022117,0.004024,0.000283,{"contract_symbol":758,"symbol":758,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":742,"implied_volatility":742,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":11},"SK    261016P00034000",-0.933166,0.029547,-0.031911,0.005267,-0.007891,{"strike":765,"call":766,"put":774,"callItm":35,"putItm":11,"isAtm":35},35,{"contract_symbol":767,"symbol":767,"bid":201,"ask":503,"last":196,"change":201,"changePercent":9,"volume":201,"openInterest":257,"open_interest":257,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":35},"SK    261016C00035000",0.9767,0.031221,0.017712,-0.015685,0.002859,0.000187,{"contract_symbol":775,"symbol":775,"bid":393,"ask":394,"last":776,"change":201,"changePercent":9,"volume":201,"openInterest":209,"open_interest":209,"iv":724,"implied_volatility":724,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":11},"SK    261016P00035000",6.2,-0.94474,0.024414,-0.028685,0.004539,-0.008204,{"strike":783,"call":784,"put":792,"callItm":35,"putItm":11,"isAtm":35},36,{"contract_symbol":785,"symbol":785,"bid":201,"ask":461,"last":786,"change":201,"changePercent":9,"volume":201,"openInterest":266,"open_interest":266,"iv":713,"implied_volatility":713,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":35},"SK    261016C00036000",0.87,0.020485,0.012422,-0.011041,0.002009,0.000123,{"contract_symbol":793,"symbol":793,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":742,"implied_volatility":742,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":11},"SK    261016P00036000",-0.967059,0.016765,-0.018106,0.002988,-0.008577,{"strike":800,"call":801,"put":809,"callItm":35,"putItm":11,"isAtm":35},37,{"contract_symbol":802,"symbol":802,"bid":201,"ask":461,"last":803,"change":201,"changePercent":9,"volume":201,"openInterest":209,"open_interest":209,"iv":713,"implied_volatility":713,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":35},"SK    261016C00037000",1.43,0.013101,0.008472,-0.00753,0.00137,0.000079,{"contract_symbol":810,"symbol":810,"bid":811,"ask":355,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":742,"implied_volatility":742,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":11},"SK    261016P00037000",10.3,-0.977355,0.012265,-0.013247,0.002186,-0.008882,{"strike":818,"call":819,"put":827,"callItm":35,"putItm":11,"isAtm":35},38,{"contract_symbol":820,"symbol":820,"bid":201,"ask":402,"last":821,"change":201,"changePercent":9,"volume":201,"openInterest":173,"open_interest":173,"iv":768,"implied_volatility":768,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":35},"SK    261016C00038000",0.42,0.008142,0.005607,-0.004965,0.000905,0.000049,{"contract_symbol":828,"symbol":828,"bid":829,"ask":338,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":742,"implied_volatility":742,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":11},"SK    261016P00038000",11.3,-0.984626,0.008821,-0.009527,0.001572,-0.009169,{"strike":836,"call":837,"put":843,"callItm":35,"putItm":11,"isAtm":35},39,{"contract_symbol":838,"symbol":838,"bid":201,"ask":402,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":713,"implied_volatility":713,"delta":839,"gamma":840,"theta":841,"vega":718,"rho":842,"in_the_money":35},"SK    261016C00039000",0.005117,0.003711,-0.003298,0.000031,{"contract_symbol":844,"symbol":844,"bid":845,"ask":322,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":742,"implied_volatility":742,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":11},"SK    261016P00039000",12.3,-0.989682,0.006247,-0.006746,0.001113,-0.009443,{"strike":852,"call":853,"put":861,"callItm":35,"putItm":11,"isAtm":35},40,{"contract_symbol":854,"symbol":854,"bid":201,"ask":402,"last":855,"change":201,"changePercent":9,"volume":201,"openInterest":239,"open_interest":239,"iv":713,"implied_volatility":713,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":35},"SK    261016C00040000",0.77,0.003133,0.002392,-0.002126,0.000387,0.000019,{"contract_symbol":862,"symbol":862,"bid":863,"ask":305,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":742,"implied_volatility":742,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":11},"SK    261016P00040000",13.3,-0.993148,0.004361,-0.00471,0.000777,-0.009707,{"strike":870,"call":871,"put":878,"callItm":35,"putItm":11,"isAtm":35},41,{"contract_symbol":872,"symbol":872,"bid":201,"ask":402,"last":627,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":768,"implied_volatility":768,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":35},"SK    261016C00041000",0.001861,0.001496,-0.001324,0.000241,0.000011,{"contract_symbol":879,"symbol":879,"bid":880,"ask":295,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":724,"implied_volatility":724,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":11},"SK    261016P00041000",14.3,-0.993733,0.003864,-0.00454,0.000718,-0.009954,{"strike":887,"call":888,"put":896,"callItm":35,"putItm":11,"isAtm":35},42,{"contract_symbol":889,"symbol":889,"bid":201,"ask":402,"last":890,"change":201,"changePercent":9,"volume":201,"openInterest":218,"open_interest":218,"iv":713,"implied_volatility":713,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":35},"SK    261016C00042000",0.54,0.001133,0.000949,-0.000844,0.000153,0.000007,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":742,"implied_volatility":742,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":11},"SK    261016P00042000",15.3,16.6,-0.997062,0.002047,-0.002211,0.000365,-0.010218,{"strike":906,"call":907,"put":914,"callItm":35,"putItm":11,"isAtm":35},45,{"contract_symbol":908,"symbol":908,"bid":201,"ask":402,"last":909,"change":201,"changePercent":9,"volume":201,"openInterest":229,"open_interest":229,"iv":713,"implied_volatility":713,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":316,"in_the_money":35},"SK    261016C00045000",0.24,0.000229,0.000216,-0.000192,0.000035,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":724,"implied_volatility":724,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":11},"SK    261016P00045000",18.2,19.6,-0.998764,0.000894,-0.00105,0.000166,-0.010959,"2026-10-07T22:54:49.587907+00:00"]