[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLVR":3,"homepage-market-summary":31,"stock-options-SLVR":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SLVR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Sprott Silver Miners & Physical Silver ETF","Nasdaq",null,"BLANK CHECKS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.9227,2.05473,"Annual",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},52.38,53,53.1099,51.835,54.6172,-2.2372,-4.1,241689.579136,85.9,38.37,322667.80302820716,29.5,898,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":40},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":1165,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},16,2691,1.29,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",100,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",191,"270416",[200,218,237,256,276,298,319,338,356,373,393,413,432,451,470,495,514,536,558,582,605,627,649,670,691,711,730,751,772,791,811,827,843,862,882,902,921,936,953,968,982,995,1010,1021,1033,1043,1052,1062,1072,1081,1091,1100,1109,1118,1128,1135,1145,1155],{"strike":201,"call":202,"put":212,"callItm":12,"putItm":40,"isAtm":40},30,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":207,"theta":207,"vega":207,"rho":211,"in_the_money":12},"SLVR  261016C00030000",21.4,23.5,30.15,0,2,0.6246,1,0.007273,{"contract_symbol":213,"symbol":213,"bid":207,"ask":214,"last":215,"change":207,"changePercent":9,"volume":207,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016P00030000",0.2,0.05,15,0.4762,{"strike":219,"call":220,"put":232,"callItm":12,"putItm":40,"isAtm":40},35,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":224,"change":207,"changePercent":9,"volume":207,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":12},"SLVR  261016C00035000",16.4,18.5,24.9,4,0.6157,0.999988,0.00001,-0.000015,0.000004,0.008485,{"contract_symbol":233,"symbol":233,"bid":207,"ask":234,"last":235,"change":207,"changePercent":9,"volume":207,"openInterest":236,"open_interest":236,"iv":217,"implied_volatility":217,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016P00035000",1.35,1.16,52,{"strike":238,"call":239,"put":249,"callItm":12,"putItm":40,"isAtm":40},38,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":243,"open_interest":243,"iv":209,"implied_volatility":209,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":12},"SLVR  261016C00038000",13.5,15.5,12,0.999555,0.000314,-0.000458,0.00013,0.009207,{"contract_symbol":250,"symbol":250,"bid":207,"ask":234,"last":251,"change":207,"changePercent":9,"volume":207,"openInterest":252,"open_interest":252,"iv":217,"implied_volatility":217,"delta":253,"gamma":254,"theta":253,"vega":255,"rho":207,"in_the_money":40},"SLVR  261016P00038000",1.13,174,-0.000007,0.000009,0.000003,{"strike":257,"call":258,"put":267,"callItm":12,"putItm":40,"isAtm":40},39,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":226,"implied_volatility":226,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":12},"SLVR  261016C00039000",12.4,14.5,0.999028,0.000655,-0.000928,0.000267,0.009443,{"contract_symbol":268,"symbol":268,"bid":207,"ask":214,"last":269,"change":207,"changePercent":9,"volume":207,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":207,"in_the_money":40},"SLVR  261016P00039000",0.17,43,0.4784,-0.000037,0.00004,-0.000034,0.000013,{"strike":277,"call":278,"put":288,"callItm":12,"putItm":40,"isAtm":40},40,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":12},"SLVR  261016C00040000",11.4,13.6,13.3,0.997409,0.001577,-0.0023,0.000652,0.009664,{"contract_symbol":289,"symbol":289,"bid":207,"ask":290,"last":291,"change":207,"changePercent":9,"volume":207,"openInterest":292,"open_interest":292,"iv":217,"implied_volatility":217,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":40},"SLVR  261016P00040000",1.3,0.44,73,-0.000136,0.000136,-0.000116,0.000043,-0.000002,{"strike":299,"call":300,"put":310,"callItm":12,"putItm":40,"isAtm":40},41,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":207,"changePercent":9,"volume":207,"openInterest":225,"open_interest":225,"iv":209,"implied_volatility":209,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":12},"SLVR  261016C00041000",10.6,12.6,24.2,0.994483,0.003105,-0.004528,0.001284,0.009868,{"contract_symbol":311,"symbol":311,"bid":207,"ask":290,"last":312,"change":207,"changePercent":9,"volume":207,"openInterest":313,"open_interest":313,"iv":217,"implied_volatility":217,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":40},"SLVR  261016P00041000",0.45,5,-0.000471,0.000434,-0.000368,0.000137,-0.000006,{"strike":320,"call":321,"put":330,"callItm":12,"putItm":40,"isAtm":40},42,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":12},"SLVR  261016C00042000",9.6,11.6,0.989101,0.005653,-0.008243,0.002337,0.01004,{"contract_symbol":331,"symbol":331,"bid":207,"ask":290,"last":312,"change":207,"changePercent":9,"volume":207,"openInterest":332,"open_interest":332,"iv":271,"implied_volatility":271,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":40},"SLVR  261016P00042000",7,-0.001494,0.001249,-0.001069,0.000396,-0.000019,{"strike":270,"call":339,"put":347,"callItm":12,"putItm":40,"isAtm":40},{"contract_symbol":340,"symbol":340,"bid":341,"ask":302,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":12},"SLVR  261016C00043000",8.6,0.979912,0.009563,-0.013945,0.003954,0.010161,{"contract_symbol":348,"symbol":348,"bid":207,"ask":290,"last":349,"change":207,"changePercent":9,"volume":207,"openInterest":350,"open_interest":350,"iv":217,"implied_volatility":217,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"SLVR  261016P00043000",3.6,3,-0.003849,0.002955,-0.002504,0.000931,-0.00005,{"strike":189,"call":357,"put":365,"callItm":12,"putItm":40,"isAtm":40},{"contract_symbol":358,"symbol":358,"bid":359,"ask":323,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":12},"SLVR  261016C00044000",7.5,0.965282,0.015105,-0.022026,0.006245,0.01021,{"contract_symbol":366,"symbol":366,"bid":207,"ask":290,"last":367,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":40},"SLVR  261016P00044000",3.95,-0.009262,0.006434,-0.005452,0.002028,-0.00012,{"strike":374,"call":375,"put":383,"callItm":12,"putItm":40,"isAtm":40},45,{"contract_symbol":376,"symbol":376,"bid":377,"ask":341,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":226,"implied_volatility":226,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":12},"SLVR  261016C00045000",6.5,0.945872,0.021929,-0.031069,0.008937,0.010195,{"contract_symbol":384,"symbol":384,"bid":207,"ask":385,"last":386,"change":207,"changePercent":9,"volume":207,"openInterest":387,"open_interest":387,"iv":271,"implied_volatility":271,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":40},"SLVR  261016P00045000",0.65,0.4,8,-0.020542,0.012726,-0.010884,0.004029,-0.000268,{"strike":394,"call":395,"put":404,"callItm":12,"putItm":40,"isAtm":40},46,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":12},"SLVR  261016C00046000",5.7,7.6,0.912851,0.031198,-0.045494,0.012898,0.009997,{"contract_symbol":405,"symbol":405,"bid":207,"ask":406,"last":407,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":217,"implied_volatility":217,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":40},"SLVR  261016P00046000",1.4,1.84,-0.039595,0.022062,-0.018695,0.006953,-0.000517,{"strike":414,"call":415,"put":424,"callItm":12,"putItm":40,"isAtm":40},47,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":398,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":209,"implied_volatility":209,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":12},"SLVR  261016C00047000",4.6,6.7,0.872314,0.041113,-0.059951,0.016997,0.009695,{"contract_symbol":425,"symbol":425,"bid":207,"ask":406,"last":426,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":217,"implied_volatility":217,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":40},"SLVR  261016P00047000",2.6,-0.071416,0.035197,-0.029826,0.011093,-0.000935,{"strike":433,"call":434,"put":443,"callItm":12,"putItm":40,"isAtm":40},48,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":226,"implied_volatility":226,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":12},"SLVR  261016C00048000",3.9,5.9,0.82456,0.051543,-0.073026,0.021005,0.009295,{"contract_symbol":444,"symbol":444,"bid":207,"ask":445,"last":386,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":217,"implied_volatility":217,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"SLVR  261016P00048000",0.95,-0.118729,0.051252,-0.04343,0.016153,-0.001561,{"strike":452,"call":453,"put":462,"callItm":12,"putItm":40,"isAtm":40},49,{"contract_symbol":454,"symbol":454,"bid":455,"ask":313,"last":456,"change":207,"changePercent":9,"volume":207,"openInterest":313,"open_interest":313,"iv":209,"implied_volatility":209,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":12},"SLVR  261016C00049000",3.1,12.55,0.760815,0.061061,-0.089039,0.025244,0.008667,{"contract_symbol":463,"symbol":463,"bid":207,"ask":464,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":271,"implied_volatility":271,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":40},"SLVR  261016P00049000",1.65,-0.184216,0.068405,-0.058505,0.021659,-0.002432,{"strike":471,"call":472,"put":484,"callItm":12,"putItm":40,"isAtm":12},50,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":207,"changePercent":9,"volume":207,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":12},"SLVR  261016C00050000",2.4,4.3,4.7,37,0.6119,0.69485,0.070381,-0.098481,0.028503,0.008009,{"contract_symbol":485,"symbol":485,"bid":207,"ask":486,"last":487,"change":207,"changePercent":9,"volume":207,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":40},"SLVR  261016P00050000",1.85,0.92,51,0.4796,-0.265421,0.084006,-0.07223,0.026669,-0.003521,{"strike":488,"call":496,"put":505,"callItm":12,"putItm":40,"isAtm":12},{"contract_symbol":497,"symbol":497,"bid":464,"ask":349,"last":498,"change":207,"changePercent":9,"volume":207,"openInterest":313,"open_interest":313,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":12},"SLVR  261016C00051000",8.58,0.5743,0.623809,0.08124,-0.100139,0.03088,0.007288,{"contract_symbol":506,"symbol":506,"bid":215,"ask":507,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":40},"SLVR  261016P00051000",2.1,0.5034,-0.363872,0.091687,-0.086829,0.030548,-0.004868,{"strike":236,"call":515,"put":525,"callItm":12,"putItm":40,"isAtm":12},{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":282,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":12},"SLVR  261016C00052000",1.05,2.95,0.5612,0.539263,0.08695,-0.102357,0.032299,0.00636,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":234,"change":207,"changePercent":9,"volume":207,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":40},"SLVR  261016P00052000",0.35,2.5,18,0.4924,-0.459819,0.099079,-0.089786,0.032291,-0.006182,{"strike":19,"call":537,"put":547,"callItm":40,"putItm":12,"isAtm":12},{"contract_symbol":538,"symbol":538,"bid":312,"ask":528,"last":539,"change":207,"changePercent":9,"volume":207,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":40},"SLVR  261016C00053000",8.28,34,0.5446,0.449987,0.089341,-0.099014,0.032201,0.005354,{"contract_symbol":548,"symbol":548,"bid":549,"ask":518,"last":550,"change":207,"changePercent":9,"volume":207,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":12},"SLVR  261016P00053000",0.8,1.48,25,0.4737,-0.562123,0.102262,-0.085759,0.032062,-0.007594,{"strike":559,"call":560,"put":570,"callItm":40,"putItm":12,"isAtm":12},54,{"contract_symbol":561,"symbol":561,"bid":215,"ask":562,"last":474,"change":207,"changePercent":9,"volume":207,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":40},"SLVR  261016C00054000",2.15,123,0.5258,0.358884,0.08736,-0.090272,0.030404,0.004304,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":386,"changePercent":9,"volume":210,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":12},"SLVR  261016P00054000",1.95,3.2,1.9,14,0.4834,-0.655456,0.093645,-0.081772,0.02996,-0.008938,{"strike":583,"call":584,"put":597,"callItm":40,"putItm":12,"isAtm":40},55,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":589,"changePercent":9,"volume":313,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":40},"SLVR  261016C00055000",0.3,1.2,0.9,-0.95,22,0.5502,0.289155,0.076362,-0.086407,0.02781,0.003475,{"contract_symbol":598,"symbol":598,"bid":562,"ask":475,"last":528,"change":207,"changePercent":9,"volume":207,"openInterest":529,"open_interest":529,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":12},"SLVR  261016P00055000",0.4854,-0.739186,0.082266,-0.072449,0.026432,-0.010176,{"strike":606,"call":607,"put":617,"callItm":40,"putItm":12,"isAtm":40},56,{"contract_symbol":608,"symbol":608,"bid":215,"ask":609,"last":610,"change":207,"changePercent":9,"volume":207,"openInterest":225,"open_interest":225,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":40},"SLVR  261016C00056000",1.7,6.1,0.588,0.238436,0.064759,-0.083666,0.025201,0.002865,{"contract_symbol":618,"symbol":618,"bid":518,"ask":313,"last":619,"change":207,"changePercent":9,"volume":207,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":12},"SLVR  261016P00056000",2.31,19,0.4654,-0.821303,0.068993,-0.05584,0.02125,-0.011399,{"strike":628,"call":629,"put":639,"callItm":40,"putItm":12,"isAtm":40},57,{"contract_symbol":630,"symbol":630,"bid":207,"ask":464,"last":631,"change":207,"changePercent":9,"volume":207,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":40},"SLVR  261016C00057000",1.8,20,0.6161,0.19516,0.055032,-0.078075,0.022442,0.002346,{"contract_symbol":640,"symbol":640,"bid":225,"ask":641,"last":642,"change":207,"changePercent":9,"volume":207,"openInterest":201,"open_interest":201,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":12},"SLVR  261016P00057000",5.8,3.5,0.4812,-0.869443,0.054193,-0.046905,0.017261,-0.012225,{"strike":650,"call":651,"put":660,"callItm":40,"putItm":12,"isAtm":40},58,{"contract_symbol":652,"symbol":652,"bid":207,"ask":653,"last":588,"change":207,"changePercent":9,"volume":207,"openInterest":620,"open_interest":620,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":40},"SLVR  261016C00058000",1.55,0.641,0.159571,0.046578,-0.071515,0.01976,0.00192,{"contract_symbol":661,"symbol":661,"bid":476,"ask":662,"last":641,"change":663,"changePercent":9,"volume":313,"openInterest":590,"open_interest":590,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":12},"SLVR  261016P00058000",7.2,1.38,0.4994,-0.903847,0.041972,-0.03912,0.013873,-0.012887,{"strike":671,"call":672,"put":681,"callItm":40,"putItm":12,"isAtm":40},59,{"contract_symbol":673,"symbol":673,"bid":207,"ask":674,"last":313,"change":207,"changePercent":9,"volume":207,"openInterest":313,"open_interest":313,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":40},"SLVR  261016C00059000",1.45,0.6418,0.121852,0.038725,-0.059621,0.016451,0.001471,{"contract_symbol":682,"symbol":682,"bid":397,"ask":398,"last":683,"change":684,"changePercent":9,"volume":208,"openInterest":551,"open_interest":551,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":12},"SLVR  261016P00059000",6.71,3.15,0.4882,-0.940646,0.029737,-0.026492,0.009609,-0.013576,{"strike":692,"call":693,"put":701,"callItm":40,"putItm":12,"isAtm":40},60,{"contract_symbol":694,"symbol":694,"bid":207,"ask":674,"last":695,"change":207,"changePercent":9,"volume":207,"openInterest":540,"open_interest":540,"iv":654,"implied_volatility":654,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":40},"SLVR  261016C00060000",0.46,0.090788,0.031344,-0.048125,0.013297,0.001099,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":207,"changePercent":9,"volume":207,"openInterest":219,"open_interest":219,"iv":685,"implied_volatility":685,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":12},"SLVR  261016P00060000",6.6,8.7,5.95,-0.962569,0.020553,-0.01831,0.006642,-0.014086,{"strike":712,"call":713,"put":722,"callItm":40,"putItm":12,"isAtm":40},61,{"contract_symbol":714,"symbol":714,"bid":207,"ask":234,"last":715,"change":207,"changePercent":9,"volume":207,"openInterest":716,"open_interest":716,"iv":675,"implied_volatility":675,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":40},"SLVR  261016C00061000",1.81,10,0.066891,0.024828,-0.038225,0.010547,0.000812,{"contract_symbol":723,"symbol":723,"bid":398,"ask":724,"last":418,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":664,"implied_volatility":664,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":12},"SLVR  261016P00061000",9.7,-0.974552,0.014601,-0.013609,0.004826,-0.014476,{"strike":731,"call":732,"put":740,"callItm":40,"putItm":12,"isAtm":40},62,{"contract_symbol":733,"symbol":733,"bid":207,"ask":406,"last":215,"change":207,"changePercent":9,"volume":207,"openInterest":734,"open_interest":734,"iv":675,"implied_volatility":675,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":40},"SLVR  261016C00062000",112,0.04825,0.019197,-0.029556,0.008155,0.000587,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":207,"changePercent":9,"volume":207,"openInterest":745,"open_interest":745,"iv":685,"implied_volatility":685,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":12},"SLVR  261016P00062000",8.5,10.5,4.1,11,-0.986539,0.008685,-0.007738,0.002807,-0.014865,{"strike":752,"call":753,"put":762,"callItm":40,"putItm":12,"isAtm":40},63,{"contract_symbol":754,"symbol":754,"bid":207,"ask":290,"last":755,"change":207,"changePercent":9,"volume":207,"openInterest":756,"open_interest":756,"iv":675,"implied_volatility":675,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":40},"SLVR  261016C00063000",1.25,169,0.034215,0.014525,-0.022362,0.00617,0.000417,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":766,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":685,"implied_volatility":685,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":12},"SLVR  261016P00063000",9.5,11.5,6.93,-0.992306,0.005332,-0.00475,0.001723,-0.015178,{"strike":773,"call":774,"put":782,"callItm":40,"putItm":12,"isAtm":40},64,{"contract_symbol":775,"symbol":775,"bid":207,"ask":234,"last":215,"change":776,"changePercent":9,"volume":210,"openInterest":299,"open_interest":299,"iv":654,"implied_volatility":654,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":40},"SLVR  261016C00064000",-0.55,0.023706,0.010719,-0.016458,0.004547,0.000289,{"contract_symbol":783,"symbol":783,"bid":743,"ask":784,"last":785,"change":207,"changePercent":9,"volume":207,"openInterest":387,"open_interest":387,"iv":664,"implied_volatility":664,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":12},"SLVR  261016P00064000",12.5,9.85,-0.994912,0.003615,-0.003369,0.001195,-0.015453,{"strike":792,"call":793,"put":803,"callItm":40,"putItm":12,"isAtm":40},65,{"contract_symbol":794,"symbol":794,"bid":207,"ask":290,"last":795,"change":796,"changePercent":9,"volume":210,"openInterest":797,"open_interest":797,"iv":675,"implied_volatility":675,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":40},"SLVR  261016C00065000",0.08,0.01,96,0.016385,0.007823,-0.012045,0.003323,0.0002,{"contract_symbol":804,"symbol":804,"bid":765,"ask":241,"last":805,"change":207,"changePercent":9,"volume":207,"openInterest":350,"open_interest":350,"iv":685,"implied_volatility":685,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":12},"SLVR  261016P00065000",6.37,-0.997703,0.00181,-0.001612,0.000585,-0.01573,{"strike":812,"call":813,"put":819,"callItm":40,"putItm":12,"isAtm":40},66,{"contract_symbol":814,"symbol":814,"bid":207,"ask":234,"last":210,"change":207,"changePercent":9,"volume":207,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":294,"in_the_money":40},"SLVR  261016C00066000",0.011079,0.005581,-0.008592,0.002371,{"contract_symbol":820,"symbol":820,"bid":784,"ask":261,"last":821,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":685,"implied_volatility":685,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":12},"SLVR  261016P00066000",11.69,-0.998798,0.001004,-0.000894,0.000324,-0.015986,{"strike":828,"call":829,"put":836,"callItm":40,"putItm":12,"isAtm":40},67,{"contract_symbol":830,"symbol":830,"bid":207,"ask":234,"last":586,"change":207,"changePercent":9,"volume":207,"openInterest":773,"open_interest":773,"iv":654,"implied_volatility":654,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":40},"SLVR  261016C00067000",0.007311,0.003883,-0.005962,0.001647,0.00009,{"contract_symbol":837,"symbol":837,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":12},"SLVR  261016P00067000",-0.999387,0.00054,-0.000481,0.000174,-0.016236,{"strike":844,"call":845,"put":853,"callItm":40,"putItm":12,"isAtm":40},68,{"contract_symbol":846,"symbol":846,"bid":207,"ask":234,"last":549,"change":207,"changePercent":9,"volume":207,"openInterest":847,"open_interest":847,"iv":675,"implied_volatility":675,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":40},"SLVR  261016C00068000",26,0.004849,0.002695,-0.004149,0.001145,0.00006,{"contract_symbol":854,"symbol":854,"bid":261,"ask":855,"last":856,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":664,"implied_volatility":664,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":12},"SLVR  261016P00068000",16.5,19.1,-0.999595,0.00036,-0.000335,0.000119,-0.016481,{"strike":863,"call":864,"put":872,"callItm":40,"putItm":12,"isAtm":40},69,{"contract_symbol":865,"symbol":865,"bid":207,"ask":234,"last":866,"change":207,"changePercent":9,"volume":207,"openInterest":182,"open_interest":182,"iv":675,"implied_volatility":675,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":40},"SLVR  261016C00069000",2.77,0.003143,0.001827,-0.002813,0.000776,0.000039,{"contract_symbol":873,"symbol":873,"bid":242,"ask":874,"last":875,"change":876,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":685,"implied_volatility":685,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":12},"SLVR  261016P00069000",17.5,16.8,10.26,-0.999853,0.000143,-0.000128,0.000046,-0.016726,{"strike":883,"call":884,"put":893,"callItm":40,"putItm":12,"isAtm":40},70,{"contract_symbol":885,"symbol":885,"bid":207,"ask":234,"last":886,"change":207,"changePercent":9,"volume":207,"openInterest":887,"open_interest":887,"iv":654,"implied_volatility":654,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":40},"SLVR  261016C00070000",0.43,197,0.001985,0.001208,-0.001854,0.000512,0.000024,{"contract_symbol":894,"symbol":894,"bid":855,"ask":223,"last":895,"change":207,"changePercent":9,"volume":207,"openInterest":896,"open_interest":896,"iv":664,"implied_volatility":664,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":12},"SLVR  261016P00070000",7.1,24,-0.999901,0.000096,-0.00009,0.000032,-0.01697,{"strike":903,"call":904,"put":913,"callItm":40,"putItm":12,"isAtm":40},71,{"contract_symbol":905,"symbol":905,"bid":207,"ask":234,"last":906,"change":207,"changePercent":9,"volume":207,"openInterest":907,"open_interest":907,"iv":675,"implied_volatility":675,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":40},"SLVR  261016C00071000",1.54,17,0.001271,0.000803,-0.001236,0.000341,0.000016,{"contract_symbol":914,"symbol":914,"bid":874,"ask":915,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":12},"SLVR  261016P00071000",19.5,-0.999968,0.000034,-0.000031,0.000011,-0.017213,{"strike":922,"call":923,"put":929,"callItm":40,"putItm":12,"isAtm":40},72,{"contract_symbol":924,"symbol":924,"bid":207,"ask":234,"last":215,"change":207,"changePercent":9,"volume":207,"openInterest":243,"open_interest":243,"iv":675,"implied_volatility":675,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":228,"in_the_money":40},"SLVR  261016C00072000",0.000793,0.000521,-0.000803,0.000221,{"contract_symbol":930,"symbol":930,"bid":223,"ask":931,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":932,"gamma":912,"theta":933,"vega":934,"rho":935,"in_the_money":12},"SLVR  261016P00072000",20.5,-0.999985,-0.000014,0.000005,-0.017455,{"strike":292,"call":937,"put":946,"callItm":40,"putItm":12,"isAtm":40},{"contract_symbol":938,"symbol":938,"bid":207,"ask":586,"last":939,"change":207,"changePercent":9,"volume":207,"openInterest":940,"open_interest":940,"iv":654,"implied_volatility":654,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":40},"SLVR  261016C00073000",0.24,144,0.000482,0.000329,-0.000506,0.00014,0.000006,{"contract_symbol":947,"symbol":947,"bid":915,"ask":948,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":949,"gamma":950,"theta":253,"vega":951,"rho":952,"in_the_money":12},"SLVR  261016P00073000",21.5,-0.999994,0.000007,0.000002,-0.017698,{"strike":954,"call":955,"put":961,"callItm":40,"putItm":12,"isAtm":40},74,{"contract_symbol":956,"symbol":956,"bid":207,"ask":755,"last":957,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":675,"implied_volatility":675,"delta":958,"gamma":959,"theta":960,"vega":835,"rho":230,"in_the_money":40},"SLVR  261016C00074000",2.16,0.000299,0.000211,-0.000325,{"contract_symbol":962,"symbol":962,"bid":931,"ask":963,"last":964,"change":207,"changePercent":9,"volume":207,"openInterest":350,"open_interest":350,"iv":664,"implied_volatility":664,"delta":965,"gamma":934,"theta":966,"vega":951,"rho":967,"in_the_money":12},"SLVR  261016P00074000",22.5,12.2,-0.999995,-0.000005,-0.017941,{"strike":969,"call":970,"put":976,"callItm":40,"putItm":12,"isAtm":40},75,{"contract_symbol":971,"symbol":971,"bid":207,"ask":234,"last":527,"change":207,"changePercent":9,"volume":207,"openInterest":189,"open_interest":189,"iv":675,"implied_volatility":675,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":951,"in_the_money":40},"SLVR  261016C00075000",0.000181,0.000132,-0.000203,0.000056,{"contract_symbol":977,"symbol":977,"bid":948,"ask":205,"last":964,"change":207,"changePercent":9,"volume":207,"openInterest":332,"open_interest":332,"iv":685,"implied_volatility":685,"delta":978,"gamma":979,"theta":980,"vega":207,"rho":981,"in_the_money":12},"SLVR  261016P00075000",-0.999999,0.000001,-0.000001,-0.018183,{"strike":983,"call":984,"put":991,"callItm":40,"putItm":12,"isAtm":40},76,{"contract_symbol":985,"symbol":985,"bid":207,"ask":234,"last":986,"change":207,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":675,"implied_volatility":675,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":979,"in_the_money":40},"SLVR  261016C00076000",2.25,0.000108,0.000082,-0.000126,0.000035,{"contract_symbol":992,"symbol":992,"bid":963,"ask":993,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":685,"implied_volatility":685,"delta":978,"gamma":979,"theta":980,"vega":207,"rho":994,"in_the_money":12},"SLVR  261016P00076000",24.5,-0.018425,{"strike":996,"call":997,"put":1004,"callItm":40,"putItm":12,"isAtm":40},77,{"contract_symbol":998,"symbol":998,"bid":207,"ask":210,"last":474,"change":207,"changePercent":9,"volume":207,"openInterest":999,"open_interest":999,"iv":654,"implied_volatility":654,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":979,"in_the_money":40},"SLVR  261016C00077000",6,0.000063,0.000049,-0.000075,0.000021,{"contract_symbol":1005,"symbol":1005,"bid":205,"ask":1006,"last":1007,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":664,"implied_volatility":664,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1009,"in_the_money":12},"SLVR  261016P00077000",25.5,27.75,-1,-0.018668,{"strike":1011,"call":1012,"put":1017,"callItm":40,"putItm":12,"isAtm":40},78,{"contract_symbol":1013,"symbol":1013,"bid":207,"ask":234,"last":475,"change":207,"changePercent":9,"volume":207,"openInterest":387,"open_interest":387,"iv":675,"implied_volatility":675,"delta":1014,"gamma":1015,"theta":1016,"vega":275,"rho":207,"in_the_money":40},"SLVR  261016C00078000",0.000038,0.00003,-0.000046,{"contract_symbol":1018,"symbol":1018,"bid":993,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1020,"in_the_money":12},"SLVR  261016P00078000",26.5,-0.01891,{"strike":1022,"call":1023,"put":1029,"callItm":40,"putItm":12,"isAtm":40},79,{"contract_symbol":1024,"symbol":1024,"bid":207,"ask":234,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":675,"implied_volatility":675,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":207,"in_the_money":40},"SLVR  261016C00079000",0.000022,0.000018,-0.000028,0.000008,{"contract_symbol":1030,"symbol":1030,"bid":1006,"ask":1031,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1032,"in_the_money":12},"SLVR  261016P00079000",27.5,-0.019153,{"strike":1034,"call":1035,"put":1039,"callItm":40,"putItm":12,"isAtm":40},80,{"contract_symbol":1036,"symbol":1036,"bid":207,"ask":234,"last":215,"change":207,"changePercent":9,"volume":207,"openInterest":1037,"open_interest":1037,"iv":675,"implied_volatility":675,"delta":275,"gamma":919,"theta":1038,"vega":934,"rho":207,"in_the_money":40},"SLVR  261016C00080000",28,-0.000016,{"contract_symbol":1040,"symbol":1040,"bid":1019,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":664,"implied_volatility":664,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1042,"in_the_money":12},"SLVR  261016P00080000",28.5,-0.019395,{"strike":1044,"call":1045,"put":1049,"callItm":40,"putItm":12,"isAtm":40},81,{"contract_symbol":1046,"symbol":1046,"bid":207,"ask":234,"last":1047,"change":207,"changePercent":9,"volume":207,"openInterest":225,"open_interest":225,"iv":675,"implied_volatility":675,"delta":950,"gamma":945,"theta":1048,"vega":255,"rho":207,"in_the_money":40},"SLVR  261016C00081000",0.5,-0.00001,{"contract_symbol":1050,"symbol":1050,"bid":1031,"ask":29,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1051,"in_the_money":12},"SLVR  261016P00081000",-0.019637,{"strike":1053,"call":1054,"put":1058,"callItm":40,"putItm":12,"isAtm":40},82,{"contract_symbol":1055,"symbol":1055,"bid":207,"ask":1056,"last":225,"change":207,"changePercent":9,"volume":207,"openInterest":1057,"open_interest":1057,"iv":675,"implied_volatility":675,"delta":230,"gamma":230,"theta":318,"vega":951,"rho":207,"in_the_money":40},"SLVR  261016C00082000",0.1,31,{"contract_symbol":1059,"symbol":1059,"bid":1041,"ask":1060,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":313,"open_interest":313,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1061,"in_the_money":12},"SLVR  261016P00082000",30.5,-0.01988,{"strike":1063,"call":1064,"put":1067,"callItm":40,"putItm":12,"isAtm":40},83,{"contract_symbol":1065,"symbol":1065,"bid":207,"ask":234,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":225,"open_interest":225,"iv":654,"implied_volatility":654,"delta":951,"gamma":951,"theta":1066,"vega":979,"rho":207,"in_the_money":40},"SLVR  261016C00083000",-0.000003,{"contract_symbol":1068,"symbol":1068,"bid":29,"ask":1069,"last":1070,"change":207,"changePercent":9,"volume":207,"openInterest":210,"open_interest":210,"iv":664,"implied_volatility":664,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1071,"in_the_money":12},"SLVR  261016P00083000",31.5,35.1,-0.020123,{"strike":1073,"call":1074,"put":1077,"callItm":40,"putItm":12,"isAtm":40},84,{"contract_symbol":1075,"symbol":1075,"bid":207,"ask":234,"last":1076,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":675,"implied_volatility":675,"delta":979,"gamma":979,"theta":297,"vega":979,"rho":207,"in_the_money":40},"SLVR  261016C00084000",5.2,{"contract_symbol":1078,"symbol":1078,"bid":1060,"ask":1079,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1080,"in_the_money":12},"SLVR  261016P00084000",32.5,-0.020365,{"strike":1082,"call":1083,"put":1086,"callItm":40,"putItm":12,"isAtm":40},85,{"contract_symbol":1084,"symbol":1084,"bid":207,"ask":234,"last":1085,"change":207,"changePercent":9,"volume":207,"openInterest":225,"open_interest":225,"iv":675,"implied_volatility":675,"delta":979,"gamma":979,"theta":980,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016C00085000",0.49,{"contract_symbol":1087,"symbol":1087,"bid":1069,"ask":1088,"last":1089,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1090,"in_the_money":12},"SLVR  261016P00085000",33.5,27.88,-0.020607,{"strike":1092,"call":1093,"put":1095,"callItm":40,"putItm":12,"isAtm":40},86,{"contract_symbol":1094,"symbol":1094,"bid":207,"ask":586,"last":210,"change":207,"changePercent":9,"volume":207,"openInterest":847,"open_interest":847,"iv":654,"implied_volatility":654,"delta":207,"gamma":207,"theta":980,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016C00086000",{"contract_symbol":1096,"symbol":1096,"bid":1079,"ask":1097,"last":1098,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1099,"in_the_money":12},"SLVR  261016P00086000",34.5,37.9,-0.02085,{"strike":1101,"call":1102,"put":1104,"callItm":40,"putItm":12,"isAtm":40},87,{"contract_symbol":1103,"symbol":1103,"bid":207,"ask":234,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":208,"open_interest":208,"iv":675,"implied_volatility":675,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016C00087000",{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1108,"in_the_money":12},"SLVR  261016P00087000",33.4,35.5,-0.021092,{"strike":1110,"call":1111,"put":1113,"callItm":40,"putItm":12,"isAtm":40},90,{"contract_symbol":1112,"symbol":1112,"bid":207,"ask":234,"last":549,"change":207,"changePercent":9,"volume":207,"openInterest":320,"open_interest":320,"iv":675,"implied_volatility":675,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016C00090000",{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1117,"in_the_money":12},"SLVR  261016P00090000",36.3,38.5,-0.021819,{"strike":1119,"call":1120,"put":1122,"callItm":40,"putItm":12,"isAtm":40},95,{"contract_symbol":1121,"symbol":1121,"bid":207,"ask":234,"last":385,"change":207,"changePercent":9,"volume":207,"openInterest":628,"open_interest":628,"iv":675,"implied_volatility":675,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016C00095000",{"contract_symbol":1123,"symbol":1123,"bid":1124,"ask":1125,"last":1126,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1127,"in_the_money":12},"SLVR  261016P00095000",41.1,43.5,36.72,-0.023032,{"strike":193,"call":1129,"put":1131,"callItm":40,"putItm":12,"isAtm":40},{"contract_symbol":1130,"symbol":1130,"bid":207,"ask":234,"last":586,"change":207,"changePercent":9,"volume":207,"openInterest":922,"open_interest":922,"iv":654,"implied_volatility":654,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016C00100000",{"contract_symbol":1132,"symbol":1132,"bid":394,"ask":1133,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":664,"implied_volatility":664,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1134,"in_the_money":12},"SLVR  261016P00100000",48.5,-0.024244,{"strike":1136,"call":1137,"put":1140,"callItm":40,"putItm":12,"isAtm":40},105,{"contract_symbol":1138,"symbol":1138,"bid":207,"ask":234,"last":695,"change":207,"changePercent":9,"volume":207,"openInterest":1139,"open_interest":1139,"iv":675,"implied_volatility":675,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016C00105000",92,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1144,"in_the_money":12},"SLVR  261016P00105000",50.8,53.5,-0.025456,{"strike":1146,"call":1147,"put":1150,"callItm":40,"putItm":12,"isAtm":40},110,{"contract_symbol":1148,"symbol":1148,"bid":207,"ask":234,"last":1149,"change":207,"changePercent":9,"volume":207,"openInterest":903,"open_interest":903,"iv":654,"implied_volatility":654,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016C00110000",2.63,{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1154,"in_the_money":12},"SLVR  261016P00110000",55.8,58.6,-0.026668,{"strike":1156,"call":1157,"put":1160,"callItm":40,"putItm":12,"isAtm":40},115,{"contract_symbol":1158,"symbol":1158,"bid":207,"ask":180,"last":1056,"change":207,"changePercent":9,"volume":207,"openInterest":1159,"open_interest":1159,"iv":675,"implied_volatility":675,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":40},"SLVR  261016C00115000",203,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":685,"implied_volatility":685,"delta":1008,"gamma":207,"theta":207,"vega":207,"rho":1164,"in_the_money":12},"SLVR  261016P00115000",60.8,63.5,-0.02788,"2026-10-08T00:01:08.204802+00:00"]