[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLON":3,"stock-options-SLON":29,"homepage-market-summary":716},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SLON","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 Ultra Solana ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},48.46596,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.87,40.17,40.87,39.7,43.45,-3.58,-8.24,134739.015729,300.75,13,70441.95649111156,9.3,311,{"status":30,"has_options":11,"symbol":4,"underlying_price":16,"selected_expiration":31,"days_to_expiration":34,"iv_index":36,"expiration_iv":36,"kpis":37,"expirations":41,"strikes":55,"updated_at":715,"task_id":9},"SUCCESS",{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.5,{"total_volume":38,"total_open_interest":39,"put_call_ratio":40,"implied_volatility":36},8,270,0,[42,43,47,51],{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},{"date":44,"label":44,"type":33,"days_to_expiration":45,"dte":45,"compact":46,"implied_volatility":9},"2026-11-20",44,"261120",{"date":48,"label":48,"type":33,"days_to_expiration":49,"dte":49,"compact":50,"implied_volatility":9},"2026-12-18",72,"261218",{"date":52,"label":52,"type":33,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2027-03-19",163,"270319",[56,69,78,88,101,112,128,143,160,177,194,211,230,248,266,283,300,318,338,356,374,391,411,431,452,475,498,518,540,563,585,607,630,651,673,694],{"strike":34,"call":57,"put":64,"callItm":11,"putItm":68,"isAtm":68},{"contract_symbol":58,"symbol":58,"bid":59,"ask":60,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":62,"gamma":40,"theta":40,"vega":40,"rho":63,"in_the_money":11},"SLON  261016C00009000",29.8,32.9,1.7061,1,0.002179,{"contract_symbol":65,"symbol":65,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":40,"gamma":40,"theta":40,"vega":40,"rho":40,"in_the_money":68},"SLON  261016P00009000",2.3,1.4989,false,{"strike":70,"call":71,"put":76,"callItm":11,"putItm":68,"isAtm":68},10,{"contract_symbol":72,"symbol":72,"bid":73,"ask":74,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":62,"gamma":40,"theta":40,"vega":40,"rho":75,"in_the_money":11},"SLON  261016C00010000",28.8,31.9,0.002421,{"contract_symbol":77,"symbol":77,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":40,"gamma":40,"theta":40,"vega":40,"rho":40,"in_the_money":68},"SLON  261016P00010000",{"strike":79,"call":80,"put":86,"callItm":11,"putItm":68,"isAtm":68},11,{"contract_symbol":81,"symbol":81,"bid":82,"ask":83,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":62,"gamma":40,"theta":84,"vega":40,"rho":85,"in_the_money":11},"SLON  261016C00011000",27.8,30.9,-0.000001,0.002663,{"contract_symbol":87,"symbol":87,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":40,"gamma":40,"theta":40,"vega":40,"rho":40,"in_the_money":68},"SLON  261016P00011000",{"strike":89,"call":90,"put":98,"callItm":11,"putItm":68,"isAtm":68},12,{"contract_symbol":91,"symbol":91,"bid":92,"ask":93,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":94,"implied_volatility":94,"delta":95,"gamma":40,"theta":96,"vega":40,"rho":97,"in_the_money":11},"SLON  261016C00012000",26.8,29.9,1.6952,0.999999,-0.000003,0.002905,{"contract_symbol":99,"symbol":99,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":100,"implied_volatility":100,"delta":40,"gamma":40,"theta":40,"vega":40,"rho":40,"in_the_money":68},"SLON  261016P00012000",1.4992,{"strike":25,"call":102,"put":110,"callItm":11,"putItm":68,"isAtm":68},{"contract_symbol":103,"symbol":103,"bid":104,"ask":105,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":106,"gamma":107,"theta":108,"vega":107,"rho":109,"in_the_money":11},"SLON  261016C00013000",25.8,28.9,0.999995,0.000002,-0.000015,0.003147,{"contract_symbol":111,"symbol":111,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":40,"gamma":40,"theta":84,"vega":40,"rho":40,"in_the_money":68},"SLON  261016P00013000",{"strike":113,"call":114,"put":123,"callItm":11,"putItm":68,"isAtm":68},14,{"contract_symbol":115,"symbol":115,"bid":116,"ask":117,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":118,"gamma":119,"theta":120,"vega":121,"rho":122,"in_the_money":11},"SLON  261016C00014000",24.8,27.9,0.999982,0.000007,-0.000048,0.000005,0.003389,{"contract_symbol":124,"symbol":124,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":125,"gamma":126,"theta":127,"vega":40,"rho":40,"in_the_money":68},"SLON  261016P00014000",-0.000002,0.000001,-0.000004,{"strike":129,"call":130,"put":139,"callItm":11,"putItm":68,"isAtm":68},15,{"contract_symbol":131,"symbol":131,"bid":132,"ask":133,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":94,"implied_volatility":94,"delta":134,"gamma":135,"theta":136,"vega":137,"rho":138,"in_the_money":11},"SLON  261016C00015000",23.8,26.9,0.99995,0.000019,-0.000124,0.000013,0.003631,{"contract_symbol":140,"symbol":140,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":100,"implied_volatility":100,"delta":141,"gamma":142,"theta":108,"vega":107,"rho":40,"in_the_money":68},"SLON  261016P00015000",-0.000006,0.000003,{"strike":144,"call":145,"put":154,"callItm":11,"putItm":68,"isAtm":68},16,{"contract_symbol":146,"symbol":146,"bid":147,"ask":148,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":149,"gamma":150,"theta":151,"vega":152,"rho":153,"in_the_money":11},"SLON  261016C00016000",22.8,25.9,0.999856,0.000052,-0.000338,0.000035,0.003872,{"contract_symbol":155,"symbol":155,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":156,"gamma":157,"theta":158,"vega":159,"rho":40,"in_the_money":68},"SLON  261016P00016000",-0.000021,0.00001,-0.000049,0.000006,{"strike":161,"call":162,"put":171,"callItm":11,"putItm":68,"isAtm":68},17,{"contract_symbol":163,"symbol":163,"bid":164,"ask":165,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":166,"gamma":167,"theta":168,"vega":169,"rho":170,"in_the_money":11},"SLON  261016C00017000",21.8,24.9,0.99966,0.000116,-0.000755,0.000078,0.004112,{"contract_symbol":172,"symbol":172,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":173,"gamma":174,"theta":175,"vega":176,"rho":84,"in_the_money":68},"SLON  261016P00017000",-0.000063,0.000027,-0.000137,0.000016,{"strike":178,"call":179,"put":188,"callItm":11,"putItm":68,"isAtm":68},18,{"contract_symbol":180,"symbol":180,"bid":181,"ask":182,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":94,"implied_volatility":94,"delta":183,"gamma":184,"theta":185,"vega":186,"rho":187,"in_the_money":11},"SLON  261016C00018000",20.8,23.9,0.999315,0.000223,-0.001434,0.00015,0.00435,{"contract_symbol":189,"symbol":189,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":190,"gamma":191,"theta":192,"vega":193,"rho":125,"in_the_money":68},"SLON  261016P00018000",-0.000167,0.000068,-0.000341,0.00004,{"strike":195,"call":196,"put":205,"callItm":11,"putItm":68,"isAtm":68},19,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":200,"gamma":201,"theta":202,"vega":203,"rho":204,"in_the_money":11},"SLON  261016C00019000",19.8,22.9,0.998551,0.00044,-0.002869,0.000297,0.004584,{"contract_symbol":206,"symbol":206,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":100,"implied_volatility":100,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":127,"in_the_money":68},"SLON  261016P00019000",-0.000397,0.000152,-0.000765,0.00009,{"strike":212,"call":213,"put":223,"callItm":11,"putItm":68,"isAtm":68},20,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":40,"changePercent":9,"volume":40,"openInterest":62,"open_interest":62,"iv":61,"implied_volatility":61,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":11},"SLON  261016C00020000",19.5,22.1,12.44,0.997325,0.000768,-0.005008,0.000519,0.004813,{"contract_symbol":224,"symbol":224,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":68},"SLON  261016P00020000",-0.000857,0.00031,-0.001559,0.000184,-0.000009,{"strike":231,"call":232,"put":241,"callItm":11,"putItm":68,"isAtm":68},21,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":94,"implied_volatility":94,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":11},"SLON  261016C00021000",17.8,20.9,0.995556,0.00122,-0.007851,0.000819,0.005036,{"contract_symbol":242,"symbol":242,"bid":40,"ask":66,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":68},"SLON  261016P00021000",-0.001714,0.000584,-0.002938,0.000347,-0.000018,{"strike":249,"call":250,"put":258,"callItm":11,"putItm":68,"isAtm":68},22,{"contract_symbol":251,"symbol":251,"bid":252,"ask":212,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":11},"SLON  261016C00022000",16.9,0.99237,0.001959,-0.012764,0.001323,0.005244,{"contract_symbol":259,"symbol":259,"bid":40,"ask":260,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":68},"SLON  261016P00022000",2.35,-0.003195,0.001027,-0.005164,0.000609,-0.000034,{"strike":267,"call":268,"put":276,"callItm":11,"putItm":68,"isAtm":68},23,{"contract_symbol":269,"symbol":269,"bid":270,"ask":195,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"SLON  261016C00023000",15.9,0.988049,0.002899,-0.018894,0.001958,0.005439,{"contract_symbol":277,"symbol":277,"bid":40,"ask":260,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":68},"SLON  261016P00023000",-0.005599,0.001696,-0.008529,0.001006,-0.000059,{"strike":284,"call":285,"put":293,"callItm":11,"putItm":68,"isAtm":68},24,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":289,"gamma":170,"theta":290,"vega":291,"rho":292,"in_the_money":11},"SLON  261016C00024000",14.7,18.2,0.982063,-0.026793,0.002777,0.005616,{"contract_symbol":294,"symbol":294,"bid":40,"ask":260,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":68},"SLON  261016P00024000",-0.009287,0.002649,-0.013325,0.001572,-0.000099,{"strike":301,"call":302,"put":311,"callItm":11,"putItm":68,"isAtm":68},25,{"contract_symbol":303,"symbol":303,"bid":113,"ask":304,"last":178,"change":40,"changePercent":9,"volume":40,"openInterest":305,"open_interest":305,"iv":61,"implied_volatility":61,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"SLON  261016C00025000",17.1,28,0.974086,0.005611,-0.036563,0.00379,0.00577,{"contract_symbol":312,"symbol":312,"bid":40,"ask":260,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":100,"implied_volatility":100,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":68},"SLON  261016P00025000",-0.014685,0.003942,-0.019836,0.00234,-0.000157,{"strike":319,"call":320,"put":328,"callItm":11,"putItm":68,"isAtm":68},26,{"contract_symbol":321,"symbol":321,"bid":25,"ask":322,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"SLON  261016C00026000",15.8,0.963817,0.007397,-0.048203,0.004996,0.005898,{"contract_symbol":329,"symbol":329,"bid":40,"ask":330,"last":331,"change":40,"changePercent":9,"volume":40,"openInterest":332,"open_interest":332,"iv":67,"implied_volatility":67,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":68},"SLON  261016P00026000",2.4,0.1,3,-0.022177,0.005603,-0.028183,0.003325,-0.000238,{"strike":339,"call":340,"put":348,"callItm":11,"putItm":68,"isAtm":68},27,{"contract_symbol":341,"symbol":341,"bid":89,"ask":342,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"SLON  261016C00027000",14.8,0.951001,0.009454,-0.061608,0.006385,0.005997,{"contract_symbol":349,"symbol":349,"bid":40,"ask":350,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":68},"SLON  261016P00027000",2.45,-0.032236,0.007657,-0.038513,0.004544,-0.000347,{"strike":305,"call":357,"put":366,"callItm":11,"putItm":68,"isAtm":68},{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":94,"implied_volatility":94,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"SLON  261016C00028000",10.9,14.4,0.93645,0.011681,-0.075152,0.007839,0.006077,{"contract_symbol":367,"symbol":367,"bid":40,"ask":350,"last":368,"change":40,"changePercent":9,"volume":40,"openInterest":62,"open_interest":62,"iv":100,"implied_volatility":100,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":68},"SLON  261016P00028000",1.7,-0.045263,0.010096,-0.050801,0.005992,-0.00049,{"strike":375,"call":376,"put":383,"callItm":11,"putItm":68,"isAtm":68},29,{"contract_symbol":377,"symbol":377,"bid":27,"ask":25,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"SLON  261016C00029000",0.917039,0.014234,-0.092757,0.009614,0.006098,{"contract_symbol":384,"symbol":384,"bid":40,"ask":385,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":67,"implied_volatility":67,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":68},"SLON  261016P00029000",2.5,-0.061479,0.012874,-0.064754,0.007639,-0.000668,{"strike":392,"call":393,"put":402,"callItm":11,"putItm":68,"isAtm":68},30,{"contract_symbol":394,"symbol":394,"bid":27,"ask":395,"last":396,"change":40,"changePercent":9,"volume":40,"openInterest":62,"open_interest":62,"iv":61,"implied_volatility":61,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"SLON  261016C00030000",12.1,3.4,0.895752,0.016851,-0.109812,0.011381,0.006096,{"contract_symbol":403,"symbol":403,"bid":40,"ask":404,"last":405,"change":40,"changePercent":9,"volume":40,"openInterest":38,"open_interest":38,"iv":67,"implied_volatility":67,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":68},"SLON  261016P00030000",2.55,1.3,-0.081191,0.015941,-0.080179,0.009459,-0.000888,{"strike":412,"call":413,"put":422,"callItm":11,"putItm":68,"isAtm":68},31,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":61,"implied_volatility":61,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"SLON  261016C00031000",8.4,11.2,0.871641,0.019534,-0.127295,0.013193,0.00606,{"contract_symbol":423,"symbol":423,"bid":40,"ask":424,"last":425,"change":40,"changePercent":9,"volume":40,"openInterest":62,"open_interest":62,"iv":100,"implied_volatility":100,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":68},"SLON  261016P00031000",2.65,4.95,-0.104508,0.019211,-0.096669,0.011402,-0.001149,{"strike":432,"call":433,"put":443,"callItm":11,"putItm":68,"isAtm":68},32,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":40,"changePercent":9,"volume":40,"openInterest":89,"open_interest":89,"iv":61,"implied_volatility":61,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"SLON  261016C00032000",7.6,10.3,12.2,0.844846,0.022213,-0.14475,0.015003,0.005989,{"contract_symbol":444,"symbol":444,"bid":40,"ask":445,"last":446,"change":40,"changePercent":9,"volume":40,"openInterest":129,"open_interest":129,"iv":67,"implied_volatility":67,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":68},"SLON  261016P00032000",2.75,4.61,-0.13128,0.022584,-0.113592,0.013401,-0.001452,{"strike":453,"call":454,"put":466,"callItm":11,"putItm":68,"isAtm":68},33,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":40,"changePercent":9,"volume":40,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"SLON  261016C00033000",6.7,9.5,5.45,4,1.6593,0.820329,0.025105,-0.154745,0.016491,0.00595,{"contract_symbol":467,"symbol":467,"bid":40,"ask":468,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":68},"SLON  261016P00033000",2.8,1.3753,-0.145227,0.026367,-0.111656,0.014356,-0.001594,{"strike":476,"call":477,"put":488,"callItm":11,"putItm":68,"isAtm":68},34,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":40,"changePercent":9,"volume":40,"openInterest":62,"open_interest":62,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":11},"SLON  261016C00034000",6,8.7,10.05,1.6056,0.793683,0.028232,-0.162938,0.017945,0.005889,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":68},"SLON  261016P00034000",0.05,2.95,1.2553,-0.162116,0.031072,-0.10961,0.015441,-0.001766,{"strike":499,"call":500,"put":509,"callItm":11,"putItm":68,"isAtm":68},35,{"contract_symbol":501,"symbol":501,"bid":502,"ask":38,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"SLON  261016C00035000",5.2,1.5741,0.761874,0.031254,-0.173378,0.019476,0.00576,{"contract_symbol":510,"symbol":510,"bid":490,"ask":511,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":68},"SLON  261016P00035000",3.2,1.2283,-0.197241,0.035923,-0.121339,0.017468,-0.002156,{"strike":519,"call":520,"put":531,"callItm":11,"putItm":68,"isAtm":68},36,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":40,"changePercent":9,"volume":40,"openInterest":479,"open_interest":479,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"SLON  261016C00036000",4.5,7.3,8.64,1.5473,0.726905,0.034157,-0.183072,0.020922,0.005591,{"contract_symbol":532,"symbol":532,"bid":533,"ask":396,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":68},"SLON  261016P00036000",0.4,1.2985,-0.249302,0.038838,-0.146602,0.019964,-0.002767,{"strike":541,"call":542,"put":552,"callItm":11,"putItm":68,"isAtm":68},37,{"contract_symbol":543,"symbol":543,"bid":544,"ask":456,"last":545,"change":40,"changePercent":9,"volume":40,"openInterest":62,"open_interest":62,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"SLON  261016C00037000",3.9,7.7,1.5462,0.687874,0.036372,-0.194668,0.022264,0.00536,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":40,"changePercent":9,"volume":40,"openInterest":70,"open_interest":70,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":68},"SLON  261016P00037000",0.65,3.6,2.98,1.3556,-0.299106,0.040711,-0.167478,0.021847,-0.003367,{"strike":564,"call":565,"put":576,"callItm":11,"putItm":68,"isAtm":11},38,{"contract_symbol":566,"symbol":566,"bid":511,"ask":567,"last":568,"change":40,"changePercent":9,"volume":40,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"SLON  261016C00038000",6.2,5.38,7,1.558,0.647263,0.037893,-0.20591,0.023371,0.005095,{"contract_symbol":577,"symbol":577,"bid":578,"ask":459,"last":385,"change":40,"changePercent":9,"volume":40,"openInterest":62,"open_interest":62,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":68},"SLON  261016P00038000",1.1,1.3891,-0.346048,0.042203,-0.18231,0.023208,-0.003943,{"strike":586,"call":587,"put":597,"callItm":11,"putItm":68,"isAtm":11},39,{"contract_symbol":588,"symbol":588,"bid":445,"ask":589,"last":590,"change":40,"changePercent":9,"volume":40,"openInterest":62,"open_interest":62,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"SLON  261016C00039000",5.7,5.88,1.5474,0.606796,0.039498,-0.211743,0.024196,0.004834,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":68},"SLON  261016P00039000",1.6,4.4,1.392,-0.391388,0.043852,-0.190223,0.024165,-0.004498,{"strike":608,"call":609,"put":619,"callItm":68,"putItm":11,"isAtm":11},40,{"contract_symbol":610,"symbol":610,"bid":611,"ask":502,"last":612,"change":40,"changePercent":9,"volume":40,"openInterest":38,"open_interest":38,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":68},"SLON  261016C00040000",2.25,6.31,1.5159,0.565256,0.041267,-0.212292,0.024765,0.004565,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":40,"changePercent":9,"volume":40,"openInterest":144,"open_interest":144,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"SLON  261016P00040000",2.1,4.9,4.1,1.3802,-0.437104,0.045367,-0.193482,0.024788,-0.005059,{"strike":631,"call":632,"put":640,"callItm":68,"putItm":11,"isAtm":68},45,{"contract_symbol":633,"symbol":633,"bid":490,"ask":396,"last":332,"change":40,"changePercent":9,"volume":40,"openInterest":375,"open_interest":375,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":68},"SLON  261016C00045000",1.144,0.304571,0.048635,-0.14249,0.022025,0.002672,{"contract_symbol":641,"symbol":641,"bid":642,"ask":545,"last":643,"change":40,"changePercent":9,"volume":40,"openInterest":644,"open_interest":644,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":11},"SLON  261016P00045000",4.7,7.5,5,1.1352,-0.697281,0.048876,-0.141018,0.021965,-0.008234,{"strike":652,"call":653,"put":664,"callItm":68,"putItm":11,"isAtm":68},50,{"contract_symbol":654,"symbol":654,"bid":490,"ask":578,"last":655,"change":656,"changePercent":9,"volume":38,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":68},"SLON  261016C00050000",0.25,-1.6,110,1.0814,0.119578,0.029327,-0.076782,0.012555,0.00108,{"contract_symbol":665,"symbol":665,"bid":415,"ask":666,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":11},"SLON  261016P00050000",11.4,1.1441,-0.865002,0.03016,-0.088388,0.013661,-0.010892,{"strike":674,"call":675,"put":684,"callItm":68,"putItm":11,"isAtm":68},55,{"contract_symbol":676,"symbol":676,"bid":40,"ask":677,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":68},"SLON  261016C00055000",2.6,1.406,0.097425,0.019463,-0.086139,0.010833,0.000864,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":11},"SLON  261016P00055000",13.6,16.4,1.2084,-0.938419,0.01599,-0.052271,0.007649,-0.012757,{"strike":695,"call":696,"put":705,"callItm":68,"putItm":11,"isAtm":68},60,{"contract_symbol":697,"symbol":697,"bid":40,"ask":350,"last":698,"change":40,"changePercent":9,"volume":40,"openInterest":62,"open_interest":62,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":68},"SLON  261016C00060000",0.85,1.685,0.084753,0.014645,-0.093094,0.009769,0.00074,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":11},"SLON  261016P00060000",18.1,21.6,1.3578,-0.960955,0.00989,-0.040823,0.005316,-0.014172,"2026-10-08T00:01:40.519956+00:00",{"status":717,"indices":718,"watchlist":760,"sectors":782,"benchmarks":837},"success",[719,726,733,740,746,753],{"symbol":720,"name":721,"price":722,"change":723,"pct_change":724,"is_up":68,"sparkline":725,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"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":727,"name":728,"price":729,"change":730,"pct_change":731,"is_up":68,"sparkline":732,"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":734,"name":735,"price":736,"change":737,"pct_change":738,"is_up":68,"sparkline":739,"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":741,"name":742,"price":743,"change":744,"pct_change":724,"is_up":68,"sparkline":745,"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":747,"name":748,"price":749,"change":750,"pct_change":751,"is_up":68,"sparkline":752,"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":754,"name":755,"price":756,"change":757,"pct_change":758,"is_up":11,"sparkline":759,"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",[761,768,775],{"symbol":762,"name":763,"price":764,"change":765,"pct_change":766,"is_up":68,"sparkline":767,"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":769,"name":770,"price":771,"change":772,"pct_change":773,"is_up":11,"sparkline":774,"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":776,"name":777,"price":778,"change":779,"pct_change":780,"is_up":68,"sparkline":781,"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",[783,788,793,798,803,808,813,818,823,827,832],{"name":784,"etf":785,"change":786,"price":787,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":789,"etf":790,"change":791,"price":792,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":794,"etf":795,"change":796,"price":797,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":799,"etf":800,"change":801,"price":802,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":804,"etf":805,"change":806,"price":807,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":809,"etf":810,"change":811,"price":812,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":814,"etf":815,"change":816,"price":817,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":819,"etf":820,"change":821,"price":822,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":824,"etf":825,"change":751,"price":826,"is_up":68},"Real Estate","XLRE",40.57,{"name":828,"etf":829,"change":830,"price":831,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":833,"etf":834,"change":835,"price":836,"is_up":68},"Comm Services","XLC",-0.35,111.26,[838,843,848,853],{"ticker":839,"name":840,"price":841,"change":842,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":844,"name":845,"price":846,"change":847,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":849,"name":850,"price":851,"change":852,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":854,"name":855,"price":856,"change":751,"is_up":68},"IWM","iShares Russell 2000",277.7]