[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKF":3,"homepage-market-summary":30,"stock-options-SKF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SKF","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},"ProShares UltraShort Financials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8887,0.747604,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.88,26.09,26.18,25.849,25.63,0.25,0.98,30210.709437,33.07,22,25439.379143384922,35,4952,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":577,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,323,0.09,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",100,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",191,"270416",[199,213,224,242,260,280,299,317,336,359,381,402,422,439,454,470,483,496,509,520,530,539,549,558,567],{"strike":200,"call":201,"put":209,"callItm":11,"putItm":39,"isAtm":39},17,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":206,"implied_volatility":206,"delta":207,"gamma":181,"theta":181,"vega":181,"rho":208,"in_the_money":11},"SKF   261016C00017000",8.4,9.6,11.8,0.477,1,0.004192,{"contract_symbol":210,"symbol":210,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SKF   261016P00017000",0.5,0.4331,{"strike":214,"call":215,"put":222,"callItm":11,"putItm":39,"isAtm":39},18,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":206,"implied_volatility":206,"delta":219,"gamma":220,"theta":181,"vega":181,"rho":221,"in_the_money":11},"SKF   261016C00018000",7.4,8.6,0.999999,0.000001,0.004438,{"contract_symbol":223,"symbol":223,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SKF   261016P00018000",{"strike":225,"call":226,"put":236,"callItm":11,"putItm":39,"isAtm":39},19,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":11},"SKF   261016C00019000",6.6,7.6,0.4944,0.999971,0.000062,-0.000014,0.000005,0.004685,{"contract_symbol":237,"symbol":237,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":181,"rho":181,"in_the_money":39},"SKF   261016P00019000",0.4345,-0.000003,0.000007,-0.000001,{"strike":243,"call":244,"put":254,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":245,"symbol":245,"bid":246,"ask":228,"last":247,"change":181,"changePercent":9,"volume":181,"openInterest":248,"open_interest":248,"iv":206,"implied_volatility":206,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"SKF   261016C00020000",5.6,9.08,3,0.999748,0.000485,-0.000101,0.000038,0.00493,{"contract_symbol":255,"symbol":255,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":181,"in_the_money":39},"SKF   261016P00020000",-0.000066,0.000151,-0.000026,0.000011,{"strike":261,"call":262,"put":273,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":181,"changePercent":9,"volume":181,"openInterest":267,"open_interest":267,"iv":230,"implied_volatility":230,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"SKF   261016C00021000",4.6,5.1,2.2,6,0.996834,0.00478,-0.001071,0.00039,0.005157,{"contract_symbol":274,"symbol":274,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":39},"SKF   261016P00021000",-0.000947,0.001819,-0.000313,0.00013,-0.000006,{"strike":26,"call":281,"put":292,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":181,"changePercent":9,"volume":181,"openInterest":286,"open_interest":286,"iv":206,"implied_volatility":206,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"SKF   261016C00022000",3.5,4.5,1.35,8,0.986314,0.018055,-0.003766,0.001422,0.005335,{"contract_symbol":293,"symbol":293,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":238,"implied_volatility":238,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":39},"SKF   261016P00022000",-0.007875,0.012242,-0.002119,0.000879,-0.000051,{"strike":300,"call":301,"put":310,"callItm":11,"putItm":39,"isAtm":39},23,{"contract_symbol":302,"symbol":302,"bid":303,"ask":283,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":206,"implied_volatility":206,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":11},"SKF   261016C00023000",2.5,2,0.94659,0.056074,-0.011696,0.004417,0.005319,{"contract_symbol":311,"symbol":311,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":39},"SKF   261016P00023000",-0.038468,0.047429,-0.008157,0.003392,-0.000252,{"strike":318,"call":319,"put":329,"callItm":11,"putItm":39,"isAtm":11},24,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":246,"change":181,"changePercent":9,"volume":181,"openInterest":323,"open_interest":323,"iv":206,"implied_volatility":206,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":11},"SKF   261016C00024000",1.55,2.45,4,0.851851,0.119297,-0.024884,0.009397,0.004935,{"contract_symbol":330,"symbol":330,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":39},"SKF   261016P00024000",-0.12653,0.117957,-0.020287,0.008437,-0.000836,{"strike":337,"call":338,"put":350,"callItm":11,"putItm":39,"isAtm":11},25,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":181,"changePercent":9,"volume":181,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"SKF   261016C00025000",0.8,1.75,1.5,5,0.4738,0.692224,0.18264,-0.037596,0.014292,0.004103,{"contract_symbol":351,"symbol":351,"bid":181,"ask":352,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":39},"SKF   261016P00025000",0.55,0.3199,-0.237659,0.237868,-0.022316,0.012566,-0.001562,{"strike":360,"call":361,"put":373,"callItm":39,"putItm":11,"isAtm":11},26,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":181,"changePercent":9,"volume":181,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"SKF   261016C00026000",0.2,0.9,0.67,125,0.3674,0.479527,0.266848,-0.033026,0.016191,0.002927,{"contract_symbol":374,"symbol":374,"bid":179,"ask":364,"last":375,"change":181,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":371,"rho":380,"in_the_money":11},"SKF   261016P00026000",1.95,0.3675,-0.520466,0.266802,-0.033032,-0.003484,{"strike":382,"call":383,"put":392,"callItm":39,"putItm":11,"isAtm":11},27,{"contract_symbol":384,"symbol":384,"bid":181,"ask":385,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":248,"open_interest":248,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":39},"SKF   261016C00027000",0.6,0.3224,0.20853,0.219058,-0.020878,0.011664,0.001294,{"contract_symbol":393,"symbol":393,"bid":394,"ask":266,"last":395,"change":181,"changePercent":9,"volume":181,"openInterest":207,"open_interest":207,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"SKF   261016P00027000",0.85,1.6,0.2819,-0.825088,0.224935,-0.01639,0.010472,-0.005567,{"strike":403,"call":404,"put":412,"callItm":39,"putItm":11,"isAtm":11},28,{"contract_symbol":405,"symbol":405,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":39},"SKF   261016C00028000",0.4607,0.146344,0.122503,-0.023837,0.00932,0.0009,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"SKF   261016P00028000",1.7,2.6,0.15,-0.999567,0.00255,-0.000053,0.000063,-0.006901,{"strike":423,"call":424,"put":433,"callItm":39,"putItm":11,"isAtm":39},29,{"contract_symbol":425,"symbol":425,"bid":181,"ask":211,"last":303,"change":181,"changePercent":9,"volume":181,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"SKF   261016C00029000",11,0.4604,0.061975,0.065305,-0.012691,0.004965,0.000383,{"contract_symbol":434,"symbol":434,"bid":435,"ask":283,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":436,"gamma":437,"theta":181,"vega":181,"rho":438,"in_the_money":11},"SKF   261016P00029000",2.7,-0.999999,0.000006,-0.007151,{"strike":440,"call":441,"put":449,"callItm":39,"putItm":11,"isAtm":39},30,{"contract_symbol":442,"symbol":442,"bid":181,"ask":211,"last":443,"change":181,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":427,"implied_volatility":427,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":39},"SKF   261016C00030000",1.99,0.022355,0.028436,-0.005526,0.002162,0.000139,{"contract_symbol":450,"symbol":450,"bid":451,"ask":284,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":453,"in_the_money":11},"SKF   261016P00030000",3.7,-1,-0.007397,{"strike":455,"call":456,"put":465,"callItm":39,"putItm":11,"isAtm":39},31,{"contract_symbol":457,"symbol":457,"bid":181,"ask":211,"last":458,"change":181,"changePercent":9,"volume":181,"openInterest":459,"open_interest":459,"iv":406,"implied_volatility":406,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":39},"SKF   261016C00031000",2.26,14,0.006961,0.010358,-0.002015,0.000788,0.000043,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":343,"change":181,"changePercent":9,"volume":181,"openInterest":426,"open_interest":426,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":469,"in_the_money":11},"SKF   261016P00031000",4.7,5.5,-0.007644,{"strike":471,"call":472,"put":479,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":473,"symbol":473,"bid":181,"ask":211,"last":395,"change":181,"changePercent":9,"volume":181,"openInterest":207,"open_interest":207,"iv":427,"implied_volatility":427,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":39},"SKF   261016C00032000",0.001865,0.003181,-0.000618,0.000242,0.000012,{"contract_symbol":480,"symbol":480,"bid":481,"ask":228,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":482,"in_the_money":11},"SKF   261016P00032000",5.4,-0.00789,{"strike":484,"call":485,"put":493,"callItm":39,"putItm":11,"isAtm":39},33,{"contract_symbol":486,"symbol":486,"bid":181,"ask":211,"last":487,"change":181,"changePercent":9,"volume":181,"openInterest":207,"open_interest":207,"iv":427,"implied_volatility":427,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":39},"SKF   261016C00033000",1.85,0.000441,0.000845,-0.000164,0.000064,0.000003,{"contract_symbol":494,"symbol":494,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":495,"in_the_money":11},"SKF   261016P00033000",-0.008137,{"strike":497,"call":498,"put":506,"callItm":39,"putItm":11,"isAtm":39},34,{"contract_symbol":499,"symbol":499,"bid":181,"ask":211,"last":500,"change":181,"changePercent":9,"volume":181,"openInterest":501,"open_interest":501,"iv":406,"implied_volatility":406,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":220,"in_the_money":39},"SKF   261016C00034000",1.45,7,0.000093,0.000198,-0.000039,0.000015,{"contract_symbol":507,"symbol":507,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":508,"in_the_money":11},"SKF   261016P00034000",-0.008384,{"strike":28,"call":510,"put":517,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":511,"symbol":511,"bid":181,"ask":211,"last":512,"change":181,"changePercent":9,"volume":181,"openInterest":513,"open_interest":513,"iv":427,"implied_volatility":427,"delta":514,"gamma":515,"theta":516,"vega":492,"rho":181,"in_the_money":39},"SKF   261016C00035000",0.05,10,0.000017,0.000041,-0.000008,{"contract_symbol":518,"symbol":518,"bid":203,"ask":204,"last":513,"change":181,"changePercent":9,"volume":181,"openInterest":207,"open_interest":207,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":519,"in_the_money":11},"SKF   261016P00035000",-0.00863,{"strike":521,"call":522,"put":525,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":523,"symbol":523,"bid":181,"ask":211,"last":524,"change":181,"changePercent":9,"volume":181,"openInterest":323,"open_interest":323,"iv":427,"implied_volatility":427,"delta":492,"gamma":240,"theta":241,"vega":220,"rho":181,"in_the_money":39},"SKF   261016C00036000",1.2,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":529,"in_the_money":11},"SKF   261016P00036000",9.4,10.6,-0.008877,{"strike":531,"call":532,"put":535,"callItm":39,"putItm":11,"isAtm":39},37,{"contract_symbol":533,"symbol":533,"bid":181,"ask":211,"last":534,"change":181,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":427,"implied_volatility":427,"delta":181,"gamma":220,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SKF   261016C00037000",1.05,{"contract_symbol":536,"symbol":536,"bid":537,"ask":205,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":538,"in_the_money":11},"SKF   261016P00037000",10.1,-0.009123,{"strike":540,"call":541,"put":544,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":542,"symbol":542,"bid":181,"ask":211,"last":543,"change":181,"changePercent":9,"volume":181,"openInterest":501,"open_interest":501,"iv":406,"implied_volatility":406,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SKF   261016C00038000",1.15,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":548,"in_the_money":11},"SKF   261016P00038000",11.1,12.8,-0.00937,{"strike":550,"call":551,"put":553,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":552,"symbol":552,"bid":181,"ask":211,"last":534,"change":181,"changePercent":9,"volume":181,"openInterest":323,"open_interest":323,"iv":427,"implied_volatility":427,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SKF   261016C00039000",{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":426,"open_interest":426,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":557,"in_the_money":11},"SKF   261016P00039000",12.1,13.8,-0.009616,{"strike":559,"call":560,"put":562,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":561,"symbol":561,"bid":181,"ask":211,"last":524,"change":181,"changePercent":9,"volume":181,"openInterest":28,"open_interest":28,"iv":406,"implied_volatility":406,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SKF   261016C00040000",{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":566,"in_the_money":11},"SKF   261016P00040000",13.1,14.8,-0.009863,{"strike":568,"call":569,"put":573,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":570,"symbol":570,"bid":181,"ask":211,"last":571,"change":181,"changePercent":9,"volume":181,"openInterest":572,"open_interest":572,"iv":427,"implied_volatility":427,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SKF   261016C00045000",0.1,43,{"contract_symbol":574,"symbol":574,"bid":214,"ask":575,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":416,"implied_volatility":416,"delta":452,"gamma":181,"theta":181,"vega":181,"rho":576,"in_the_money":11},"SKF   261016P00045000",19.8,-0.011096,"2026-10-07T22:54:51.845944+00:00"]