[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCI":3,"homepage-market-summary":31,"stock-options-SMCI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMCI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Super Micro Computer, Inc. Common Stock","Nasdaq",null,"ELECTRONIC COMPUTERS","Super Micro Computer Inc provides high-performance server technology services to cloud computing, data centers, high-performance computing, and the Internet of Things embedded markets. Its solutions include servers, storage systems, modular blade servers, workstations, full-rack scale solutions, networking devices, server sub-systems, and server management. These turn-key solutions are designed, developed, validated, and installed for AI datacenters. The company has one operating segment that develops and provides high-performance server solutions based upon a, modular and open-standard architecture. More than half of the firm's revenue is generated in the United States, with the rest coming from Europe, Asia, and other regions.","6,238","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},42.77,44.03,44.33,41.87,44.94,-2.17,-4.83,38336638.573603,236774,42.9397,58.78,19.48,39664464.93235051,59.3,4914,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":186,"strikes":261,"updated_at":1298,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.5,{"total_volume":184,"total_open_interest":185,"put_call_ratio":74,"implied_volatility":182},0,175217,[187,188,193,197,201,205,209,213,217,221,225,229,233,237,241,245,249,253,257],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",15,"261023",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",22,"261030",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",29,"261106",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",36,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",43,"261120",{"date":214,"label":214,"type":179,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-27",50,"261127",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",71,"261218",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",99,"270115",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-02-19",134,"270219",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-03-19",162,"270319",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-05-21",225,"270521",{"date":238,"label":238,"type":190,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-06-17",252,"270617",{"date":242,"label":242,"type":190,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-09-17",344,"270917",{"date":246,"label":246,"type":190,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2027-12-17",435,"271217",{"date":250,"label":250,"type":190,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2028-01-21",470,"280121",{"date":254,"label":254,"type":190,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2028-12-15",799,"281215",{"date":258,"label":258,"type":190,"days_to_expiration":259,"dte":259,"compact":260,"implied_volatility":9},"2029-01-19",834,"290119",[262,277,290,304,318,333,347,362,375,387,401,414,430,449,467,485,504,522,542,561,581,601,621,640,661,683,706,730,754,779,804,828,852,876,902,926,951,975,999,1020,1042,1064,1085,1108,1131,1150,1169,1191,1212,1226,1244,1260,1274,1286],{"strike":263,"call":264,"put":272,"callItm":54,"putItm":14,"isAtm":14},5,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":269,"implied_volatility":269,"delta":180,"gamma":184,"theta":270,"vega":184,"rho":271,"in_the_money":54},"SMCI  261009C00005000",37.7,37.85,38.85,1.9075,-0.002968,0.000065,{"contract_symbol":273,"symbol":273,"bid":184,"ask":274,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":275,"implied_volatility":275,"delta":184,"gamma":184,"theta":276,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00005000",0.01,1.5962,-0.000758,{"strike":278,"call":279,"put":287,"callItm":54,"putItm":14,"isAtm":14},10,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":184,"changePercent":9,"volume":184,"openInterest":284,"open_interest":284,"iv":269,"implied_volatility":269,"delta":180,"gamma":184,"theta":285,"vega":184,"rho":286,"in_the_money":54},"SMCI  261009C00010000",32.7,32.85,33.49,6,-0.006342,0.000131,{"contract_symbol":288,"symbol":288,"bid":184,"ask":274,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":275,"implied_volatility":275,"delta":184,"gamma":184,"theta":289,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00010000",-0.001621,{"strike":195,"call":291,"put":300,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":184,"changePercent":9,"volume":184,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":180,"gamma":184,"theta":298,"vega":184,"rho":299,"in_the_money":54},"SMCI  261009C00015000",27.7,27.85,27.35,7,1.6775,-0.002883,0.000196,{"contract_symbol":301,"symbol":301,"bid":184,"ask":274,"last":302,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":275,"implied_volatility":275,"delta":184,"gamma":184,"theta":303,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00015000",0.04,-0.002505,{"strike":305,"call":306,"put":313,"callItm":54,"putItm":14,"isAtm":14},20,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":184,"changePercent":9,"volume":184,"openInterest":199,"open_interest":199,"iv":269,"implied_volatility":269,"delta":180,"gamma":184,"theta":311,"vega":184,"rho":312,"in_the_money":54},"SMCI  261009C00020000",22.7,22.85,22.24,-0.01325,0.000261,{"contract_symbol":314,"symbol":314,"bid":184,"ask":274,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":316,"open_interest":316,"iv":275,"implied_volatility":275,"delta":184,"gamma":184,"theta":317,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00020000",0.02,129,-0.003391,{"strike":319,"call":320,"put":328,"callItm":54,"putItm":14,"isAtm":14},25,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":184,"changePercent":9,"volume":184,"openInterest":325,"open_interest":325,"iv":297,"implied_volatility":297,"delta":180,"gamma":184,"theta":326,"vega":184,"rho":327,"in_the_money":54},"SMCI  261009C00025000",17.75,17.85,17.25,24,-0.004921,0.000327,{"contract_symbol":329,"symbol":329,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":331,"implied_volatility":331,"delta":184,"gamma":184,"theta":332,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00025000",1523,1.5989,-0.004146,{"strike":334,"call":335,"put":343,"callItm":54,"putItm":14,"isAtm":14},26,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":184,"changePercent":9,"volume":184,"openInterest":340,"open_interest":340,"iv":269,"implied_volatility":269,"delta":180,"gamma":184,"theta":341,"vega":184,"rho":342,"in_the_money":54},"SMCI  261009C00026000",16.75,16.85,16.19,17,-0.017398,0.00034,{"contract_symbol":344,"symbol":344,"bid":184,"ask":274,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":345,"open_interest":345,"iv":275,"implied_volatility":275,"delta":184,"gamma":184,"theta":346,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00026000",1771,-0.004456,{"strike":348,"call":349,"put":357,"callItm":54,"putItm":14,"isAtm":14},27,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":269,"implied_volatility":269,"delta":180,"gamma":184,"theta":355,"vega":184,"rho":356,"in_the_money":54},"SMCI  261009C00027000",15.75,15.85,15.24,28,-0.01809,0.000353,{"contract_symbol":358,"symbol":358,"bid":184,"ask":274,"last":359,"change":184,"changePercent":9,"volume":184,"openInterest":360,"open_interest":360,"iv":275,"implied_volatility":275,"delta":184,"gamma":184,"theta":361,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00027000",0.03,157,-0.004634,{"strike":354,"call":363,"put":371,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":184,"changePercent":9,"volume":184,"openInterest":368,"open_interest":368,"iv":297,"implied_volatility":297,"delta":180,"gamma":184,"theta":369,"vega":184,"rho":370,"in_the_money":54},"SMCI  261009C00028000",14.75,14.85,14.4,46,-0.005534,0.000366,{"contract_symbol":372,"symbol":372,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":373,"open_interest":373,"iv":275,"implied_volatility":275,"delta":184,"gamma":184,"theta":374,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00028000",85,-0.004812,{"strike":203,"call":376,"put":383,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":269,"implied_volatility":269,"delta":180,"gamma":184,"theta":381,"vega":184,"rho":382,"in_the_money":54},"SMCI  261009C00029000",13.75,13.85,13.28,-0.019475,0.000379,{"contract_symbol":384,"symbol":384,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":385,"open_interest":385,"iv":331,"implied_volatility":331,"delta":184,"gamma":184,"theta":386,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00029000",248,-0.004834,{"strike":388,"call":389,"put":397,"callItm":54,"putItm":14,"isAtm":14},30,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":184,"changePercent":9,"volume":184,"openInterest":394,"open_interest":394,"iv":269,"implied_volatility":269,"delta":180,"gamma":184,"theta":395,"vega":184,"rho":396,"in_the_money":54},"SMCI  261009C00030000",12.75,12.85,12.23,216,-0.020169,0.000392,{"contract_symbol":398,"symbol":398,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":399,"open_interest":399,"iv":275,"implied_volatility":275,"delta":184,"gamma":184,"theta":400,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00030000",1781,-0.005168,{"strike":402,"call":403,"put":410,"callItm":54,"putItm":14,"isAtm":14},31,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":184,"changePercent":9,"volume":184,"openInterest":340,"open_interest":340,"iv":297,"implied_volatility":297,"delta":180,"gamma":184,"theta":408,"vega":184,"rho":409,"in_the_money":54},"SMCI  261009C00031000",11.75,11.85,11.23,-0.006148,0.000405,{"contract_symbol":411,"symbol":411,"bid":184,"ask":274,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":412,"open_interest":412,"iv":331,"implied_volatility":331,"delta":184,"gamma":184,"theta":413,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00031000",211,-0.005179,{"strike":415,"call":416,"put":426,"callItm":54,"putItm":14,"isAtm":14},32,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":184,"changePercent":9,"volume":184,"openInterest":421,"open_interest":421,"iv":269,"implied_volatility":269,"delta":422,"gamma":423,"theta":424,"vega":184,"rho":425,"in_the_money":54},"SMCI  261009C00032000",10.75,10.85,10.5,295,0.999997,0.000005,-0.021558,0.000418,{"contract_symbol":427,"symbol":427,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":428,"open_interest":428,"iv":275,"implied_volatility":275,"delta":184,"gamma":184,"theta":429,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00032000",2953,-0.005526,{"strike":431,"call":432,"put":443,"callItm":54,"putItm":14,"isAtm":14},33,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":184,"changePercent":9,"volume":184,"openInterest":437,"open_interest":437,"iv":269,"implied_volatility":269,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":54},"SMCI  261009C00033000",9.75,9.85,9.3,35,0.999974,0.000036,-0.022254,0.000002,0.000431,{"contract_symbol":444,"symbol":444,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":445,"open_interest":445,"iv":275,"implied_volatility":275,"delta":446,"gamma":447,"theta":448,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00033000",483,-0.000001,0.000001,-0.005706,{"strike":450,"call":451,"put":462,"callItm":54,"putItm":14,"isAtm":14},33.5,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":184,"changePercent":9,"volume":184,"openInterest":456,"open_interest":456,"iv":269,"implied_volatility":269,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":54},"SMCI  261009C00033500",9.25,9.35,8.69,62,0.999937,0.000086,-0.022602,0.000004,0.000438,{"contract_symbol":463,"symbol":463,"bid":184,"ask":315,"last":359,"change":184,"changePercent":9,"volume":184,"openInterest":464,"open_interest":464,"iv":331,"implied_volatility":331,"delta":465,"gamma":423,"theta":466,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009P00033500",373,-0.000003,-0.005614,{"strike":468,"call":469,"put":479,"callItm":54,"putItm":14,"isAtm":14},34,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":184,"changePercent":9,"volume":184,"openInterest":474,"open_interest":474,"iv":297,"implied_volatility":297,"delta":475,"gamma":476,"theta":477,"vega":447,"rho":478,"in_the_money":54},"SMCI  261009C00034000",8.75,8.85,8.23,63,0.99998,0.000033,-0.006803,0.000444,{"contract_symbol":480,"symbol":480,"bid":184,"ask":315,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":481,"open_interest":481,"iv":275,"implied_volatility":275,"delta":482,"gamma":483,"theta":484,"vega":447,"rho":184,"in_the_money":14},"SMCI  261009P00034000",528,-0.000008,0.000015,-0.005886,{"strike":486,"call":487,"put":498,"callItm":54,"putItm":14,"isAtm":14},34.5,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":184,"changePercent":9,"volume":184,"openInterest":492,"open_interest":492,"iv":269,"implied_volatility":269,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":54},"SMCI  261009C00034500",8.25,8.35,7.8,122,0.999671,0.000402,-0.023299,0.000019,0.000451,{"contract_symbol":499,"symbol":499,"bid":184,"ask":315,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":500,"open_interest":500,"iv":275,"implied_volatility":275,"delta":501,"gamma":502,"theta":503,"vega":441,"rho":184,"in_the_money":14},"SMCI  261009P00034500",106,-0.000025,0.000042,-0.005977,{"strike":437,"call":505,"put":516,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":184,"changePercent":9,"volume":184,"openInterest":510,"open_interest":510,"iv":269,"implied_volatility":269,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":54},"SMCI  261009C00035000",7.75,7.85,7.4,495,0.999307,0.000801,-0.023649,0.000038,0.000457,{"contract_symbol":517,"symbol":517,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":518,"open_interest":518,"iv":331,"implied_volatility":331,"delta":519,"gamma":520,"theta":521,"vega":423,"rho":184,"in_the_money":14},"SMCI  261009P00035000",919,-0.000072,0.000115,-0.006016,{"strike":523,"call":524,"put":535,"callItm":54,"putItm":14,"isAtm":14},35.5,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":184,"changePercent":9,"volume":184,"openInterest":529,"open_interest":529,"iv":269,"implied_volatility":269,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":54},"SMCI  261009C00035500",7.25,7.35,6.87,38,0.998613,0.001513,-0.023999,0.000071,0.000463,{"contract_symbol":536,"symbol":536,"bid":184,"ask":274,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":537,"open_interest":537,"iv":275,"implied_volatility":275,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":184,"in_the_money":14},"SMCI  261009P00035500",337,-0.000183,0.000278,-0.006246,0.000011,{"strike":207,"call":543,"put":554,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":184,"changePercent":9,"volume":184,"openInterest":548,"open_interest":548,"iv":269,"implied_volatility":269,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":54},"SMCI  261009C00036000",6.75,6.85,6.36,265,0.997356,0.00272,-0.02435,0.000128,0.000469,{"contract_symbol":555,"symbol":555,"bid":184,"ask":315,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":556,"open_interest":556,"iv":275,"implied_volatility":275,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":184,"in_the_money":14},"SMCI  261009P00036000",780,-0.000449,0.000641,-0.006454,0.000025,{"strike":562,"call":563,"put":574,"callItm":54,"putItm":14,"isAtm":14},36.5,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":184,"changePercent":9,"volume":184,"openInterest":568,"open_interest":568,"iv":269,"implied_volatility":269,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":54},"SMCI  261009C00036500",6.25,6.35,7.56,49,0.995186,0.004658,-0.024701,0.00022,0.000474,{"contract_symbol":575,"symbol":575,"bid":184,"ask":315,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":576,"open_interest":576,"iv":275,"implied_volatility":275,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":446,"in_the_money":14},"SMCI  261009P00036500",321,-0.00103,0.001377,-0.006665,0.000054,{"strike":582,"call":583,"put":594,"callItm":54,"putItm":14,"isAtm":14},37,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":184,"changePercent":9,"volume":184,"openInterest":588,"open_interest":588,"iv":269,"implied_volatility":269,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":54},"SMCI  261009C00037000",5.75,5.85,5.54,364,0.991612,0.007613,-0.025054,0.00036,0.000479,{"contract_symbol":595,"symbol":595,"bid":184,"ask":315,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":596,"open_interest":596,"iv":275,"implied_volatility":275,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":446,"in_the_money":14},"SMCI  261009P00037000",1070,-0.002215,0.00277,-0.006879,0.000109,{"strike":602,"call":603,"put":614,"callItm":54,"putItm":14,"isAtm":14},37.5,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":184,"changePercent":9,"volume":184,"openInterest":608,"open_interest":608,"iv":269,"implied_volatility":269,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":54},"SMCI  261009C00037500",5.25,5.35,4.65,115,0.985986,0.011899,-0.025406,0.000562,0.000482,{"contract_symbol":615,"symbol":615,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":616,"open_interest":616,"iv":275,"implied_volatility":275,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":465,"in_the_money":14},"SMCI  261009P00037500",378,-0.004486,0.005226,-0.007093,0.000207,{"strike":529,"call":622,"put":632,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":623,"symbol":623,"bid":624,"ask":605,"last":625,"change":184,"changePercent":9,"volume":184,"openInterest":626,"open_interest":626,"iv":297,"implied_volatility":297,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":54},"SMCI  261009C00038000",4.75,4.4,658,0.988415,0.011475,-0.010737,0.000477,0.00049,{"contract_symbol":633,"symbol":633,"bid":184,"ask":359,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":634,"open_interest":634,"iv":331,"implied_volatility":331,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"SMCI  261009P00038000",1184,-0.008675,0.009353,-0.007419,0.00037,-0.000005,{"strike":641,"call":642,"put":653,"callItm":54,"putItm":14,"isAtm":14},38.5,{"contract_symbol":643,"symbol":643,"bid":644,"ask":625,"last":645,"change":184,"changePercent":9,"volume":184,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":54},"SMCI  261009C00038500",4.25,3.9,439,1.5548,0.986537,0.014101,-0.011748,0.000543,0.000495,{"contract_symbol":654,"symbol":654,"bid":184,"ask":315,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":494,"rho":660,"in_the_money":14},"SMCI  261009P00038500",343,1.4657,-0.009536,0.011087,-0.007539,-0.000006,{"strike":662,"call":663,"put":674,"callItm":54,"putItm":14,"isAtm":14},39,{"contract_symbol":664,"symbol":664,"bid":665,"ask":645,"last":666,"change":184,"changePercent":9,"volume":184,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":54},"SMCI  261009C00039000",3.75,3.6,360,1.6013,0.97303,0.024714,-0.026469,0.00098,0.000494,{"contract_symbol":675,"symbol":675,"bid":274,"ask":359,"last":359,"change":184,"changePercent":9,"volume":184,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"SMCI  261009P00039000",1702,1.3507,-0.011454,0.014113,-0.008504,0.000472,-0.000007,{"strike":684,"call":685,"put":696,"callItm":54,"putItm":14,"isAtm":14},39.5,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":184,"changePercent":9,"volume":184,"openInterest":456,"open_interest":456,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":54},"SMCI  261009C00039500",3.25,3.4,3.03,1.4489,0.970019,0.029829,-0.026964,0.00107,0.000499,{"contract_symbol":697,"symbol":697,"bid":359,"ask":698,"last":302,"change":184,"changePercent":9,"volume":184,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"SMCI  261009P00039500",0.05,877,1.323,-0.01994,0.023195,-0.015485,0.00076,-0.000012,{"strike":707,"call":708,"put":720,"callItm":54,"putItm":14,"isAtm":14},40,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":184,"changePercent":9,"volume":184,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":54},"SMCI  261009C00040000",2.8,2.9,2.39,1385,1.3473,0.960863,0.039932,-0.033983,0.001332,0.0005,{"contract_symbol":721,"symbol":721,"bid":698,"ask":722,"last":722,"change":184,"changePercent":9,"volume":184,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"SMCI  261009P00040000",0.06,3444,1.3038,-0.034536,0.037253,-0.028469,0.001203,-0.00002,{"strike":731,"call":732,"put":744,"callItm":54,"putItm":14,"isAtm":54},40.5,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":184,"changePercent":9,"volume":184,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":54},"SMCI  261009C00040500",2.34,2.43,1.99,830,1.2851,0.94253,0.056952,-0.050574,0.001812,0.000496,{"contract_symbol":745,"symbol":745,"bid":746,"ask":53,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":14},"SMCI  261009P00040500",0.08,1142,1.239,-0.051209,0.053915,-0.042594,0.001654,-0.00003,{"strike":755,"call":756,"put":767,"callItm":54,"putItm":14,"isAtm":54},41,{"contract_symbol":757,"symbol":757,"bid":758,"ask":736,"last":759,"change":184,"changePercent":9,"volume":184,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":54},"SMCI  261009C00041000",1.89,1.54,1047,1.2661,0.908436,0.082559,-0.086471,0.002588,0.000483,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":184,"changePercent":9,"volume":184,"openInterest":772,"open_interest":772,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":14},"SMCI  261009P00041000",0.14,0.16,0.15,2638,1.1881,-0.078459,0.078349,-0.067406,0.002305,-0.000046,{"strike":780,"call":781,"put":793,"callItm":54,"putItm":14,"isAtm":54},41.5,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":184,"changePercent":9,"volume":184,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":54},"SMCI  261009C00041500",1.48,1.57,1.35,763,1.1954,0.870061,0.112416,-0.124763,0.003328,0.000467,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":796,"change":184,"changePercent":9,"volume":184,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":14},"SMCI  261009P00041500",0.23,0.26,1743,1.1786,-0.126687,0.112036,-0.119197,0.00327,-0.000074,{"strike":805,"call":806,"put":816,"callItm":54,"putItm":14,"isAtm":54},42,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":808,"change":184,"changePercent":9,"volume":184,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":442,"in_the_money":54},"SMCI  261009C00042000",1.14,1.2,2081,1.2226,0.797207,0.146736,-0.223315,0.004442,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":184,"changePercent":9,"volume":184,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":14},"SMCI  261009P00042000",0.36,0.4,0.37,2305,1.1439,-0.187824,0.149687,-0.189143,0.00424,-0.000109,{"strike":829,"call":830,"put":841,"callItm":54,"putItm":14,"isAtm":54},42.5,{"contract_symbol":831,"symbol":831,"bid":832,"ask":108,"last":833,"change":184,"changePercent":9,"volume":184,"openInterest":834,"open_interest":834,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":54},"SMCI  261009C00042500",0.81,0.85,901,1.1274,0.728365,0.186917,-0.301736,0.005219,0.000397,{"contract_symbol":842,"symbol":842,"bid":843,"ask":137,"last":844,"change":184,"changePercent":9,"volume":184,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":14},"SMCI  261009P00042500",0.55,0.57,2141,1.1392,-0.273577,0.185645,-0.307878,0.005238,-0.00016,{"strike":211,"call":853,"put":864,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":854,"symbol":854,"bid":137,"ask":855,"last":856,"change":184,"changePercent":9,"volume":184,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"SMCI  261009C00043000",0.63,0.6,1832,1.1588,0.623003,0.208295,-0.488682,0.005977,0.000341,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":184,"changePercent":9,"volume":184,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":54},"SMCI  261009P00043000",0.79,0.84,0.8,2568,1.1095,-0.372407,0.216714,-0.45926,0.005954,-0.000218,{"strike":877,"call":878,"put":890,"callItm":14,"putItm":54,"isAtm":54},43.5,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":882,"change":184,"changePercent":9,"volume":184,"openInterest":883,"open_interest":883,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":14},"SMCI  261009C00043500",0.38,0.43,0.41,15432,1.1528,0.514909,0.219776,-0.708461,0.006273,0.000283,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":894,"change":184,"changePercent":9,"volume":184,"openInterest":895,"open_interest":895,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":54},"SMCI  261009P00043500",1.08,1.16,1.13,2722,1.1184,-0.485136,0.226512,-0.686957,0.006274,-0.000285,{"strike":903,"call":904,"put":915,"callItm":14,"putItm":54,"isAtm":54},44,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":796,"change":184,"changePercent":9,"volume":184,"openInterest":908,"open_interest":908,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":14},"SMCI  261009C00044000",0.25,0.28,14714,1.1328,0.40449,0.217331,-0.504457,0.006098,0.000224,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":784,"change":184,"changePercent":9,"volume":184,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":54},"SMCI  261009P00044000",1.44,1.52,1799,1.1208,-0.596681,0.219496,-0.497143,0.006093,-0.000352,{"strike":927,"call":928,"put":939,"callItm":14,"putItm":54,"isAtm":54},44.5,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":931,"change":184,"changePercent":9,"volume":184,"openInterest":932,"open_interest":932,"iv":933,"implied_volatility":933,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":14},"SMCI  261009C00044500",0.17,0.18,2214,1.139,0.303385,0.194979,-0.339063,0.005499,0.000168,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":943,"change":184,"changePercent":9,"volume":184,"openInterest":944,"open_interest":944,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":54},"SMCI  261009P00044500",1.74,1.93,2.07,638,1.0757,-0.707917,0.202899,-0.304571,0.005404,-0.000419,{"strike":952,"call":953,"put":963,"callItm":14,"putItm":54,"isAtm":54},45,{"contract_symbol":954,"symbol":954,"bid":53,"ask":955,"last":955,"change":184,"changePercent":9,"volume":184,"openInterest":956,"open_interest":956,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":14},"SMCI  261009C00045000",0.11,17618,1.1482,0.217855,0.162967,-0.220703,0.004633,0.000121,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":967,"change":184,"changePercent":9,"volume":184,"openInterest":968,"open_interest":968,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":54},"SMCI  261009P00045000",2.27,2.37,2.36,1933,1.0742,-0.79838,0.166424,-0.187203,0.004427,-0.000476,{"strike":976,"call":977,"put":987,"callItm":14,"putItm":54,"isAtm":14},45.5,{"contract_symbol":978,"symbol":978,"bid":722,"ask":746,"last":979,"change":184,"changePercent":9,"volume":184,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":14},"SMCI  261009C00045500",0.07,13988,1.1581,0.150027,0.127956,-0.139013,0.003669,0.000084,{"contract_symbol":988,"symbol":988,"bid":989,"ask":990,"last":991,"change":184,"changePercent":9,"volume":184,"openInterest":992,"open_interest":992,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":54},"SMCI  261009P00045500",2.72,2.83,3,1219,1.0744,-0.8687,0.125996,-0.109575,0.003352,-0.000521,{"strike":368,"call":1000,"put":1009,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":1001,"symbol":1001,"bid":302,"ask":698,"last":302,"change":184,"changePercent":9,"volume":184,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"SMCI  261009C00046000",16905,1.1873,0.103036,0.096002,-0.09008,0.002822,0.000057,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":89,"change":184,"changePercent":9,"volume":184,"openInterest":1013,"open_interest":1013,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":54},"SMCI  261009P00046000",3.2,3.3,223,1.0715,-0.920075,0.088114,-0.060134,0.002338,-0.000556,{"strike":1021,"call":1022,"put":1031,"callItm":14,"putItm":54,"isAtm":14},46.5,{"contract_symbol":1023,"symbol":1023,"bid":315,"ask":302,"last":359,"change":184,"changePercent":9,"volume":184,"openInterest":1024,"open_interest":1024,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":14},"SMCI  261009C00046500",1822,1.2257,0.07113,0.070475,-0.059813,0.002139,0.00004,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":1035,"change":184,"changePercent":9,"volume":184,"openInterest":195,"open_interest":195,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":54},"SMCI  261009P00046500",3.65,3.8,3.13,1.0562,-0.956333,0.055667,-0.029276,0.001456,-0.000583,{"strike":1043,"call":1044,"put":1053,"callItm":14,"putItm":54,"isAtm":14},47,{"contract_symbol":1045,"symbol":1045,"bid":315,"ask":359,"last":359,"change":184,"changePercent":9,"volume":184,"openInterest":1046,"open_interest":1046,"iv":1047,"implied_volatility":1047,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":14},"SMCI  261009C00047000",13943,1.2461,0.046485,0.049613,-0.037036,0.001531,0.000026,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":624,"change":184,"changePercent":9,"volume":184,"openInterest":1057,"open_interest":1057,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":54},"SMCI  261009P00047000",4.15,4.3,91,0.9601,-0.985833,0.023865,-0.007455,0.000567,-0.000606,{"strike":1065,"call":1066,"put":1074,"callItm":14,"putItm":54,"isAtm":14},47.5,{"contract_symbol":1067,"symbol":1067,"bid":315,"ask":302,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":1068,"open_interest":1068,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":496,"in_the_money":14},"SMCI  261009C00047500",1207,1.3123,0.034688,0.037142,-0.027845,0.001207,{"contract_symbol":1075,"symbol":1075,"bid":607,"ask":1076,"last":1077,"change":184,"changePercent":9,"volume":184,"openInterest":1078,"open_interest":1078,"iv":1079,"implied_volatility":1079,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":54},"SMCI  261009P00047500",4.8,4.95,89,0.7995,-0.998675,0.003464,-0.000468,0.000069,-0.00062,{"strike":1086,"call":1087,"put":1096,"callItm":14,"putItm":54,"isAtm":14},48,{"contract_symbol":1088,"symbol":1088,"bid":274,"ask":359,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":1089,"open_interest":1089,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":14},"SMCI  261009C00048000",2599,1.4176,0.029925,0.03044,-0.025386,0.001068,0.000017,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":1100,"change":184,"changePercent":9,"volume":184,"openInterest":1101,"open_interest":1101,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":54},"SMCI  261009P00048000",5.15,5.3,5.6,67,1.2966,-0.980388,0.023337,-0.014431,0.000749,-0.000616,{"strike":1109,"call":1110,"put":1119,"callItm":14,"putItm":54,"isAtm":14},48.5,{"contract_symbol":1111,"symbol":1111,"bid":274,"ask":359,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":1112,"open_interest":1112,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":14},"SMCI  261009C00048500",1080,1.5149,0.025792,0.025163,-0.022897,0.000944,0.000014,{"contract_symbol":1120,"symbol":1120,"bid":1121,"ask":1122,"last":1123,"change":184,"changePercent":9,"volume":184,"openInterest":1124,"open_interest":1124,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":54},"SMCI  261009P00048500",5.65,5.8,6.33,125,1.3936,-0.983025,0.019199,-0.013178,0.000663,-0.000624,{"strike":568,"call":1132,"put":1141,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":1133,"symbol":1133,"bid":274,"ask":359,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":1134,"open_interest":1134,"iv":1135,"implied_volatility":1135,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":14},"SMCI  261009C00049000",1379,1.6095,0.022458,0.021088,-0.020782,0.00084,0.000013,{"contract_symbol":1142,"symbol":1142,"bid":1143,"ask":1144,"last":1144,"change":184,"changePercent":9,"volume":184,"openInterest":319,"open_interest":319,"iv":1145,"implied_volatility":1145,"delta":1146,"gamma":1147,"theta":1148,"vega":423,"rho":1149,"in_the_money":54},"SMCI  261009P00049000",6.15,6.3,0.8668,-0.999916,0.000247,-0.000027,-0.00064,{"strike":1151,"call":1152,"put":1160,"callItm":14,"putItm":54,"isAtm":14},49.5,{"contract_symbol":1153,"symbol":1153,"bid":274,"ask":315,"last":315,"change":184,"changePercent":9,"volume":184,"openInterest":1154,"open_interest":1154,"iv":1155,"implied_volatility":1155,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":541,"in_the_money":14},"SMCI  261009C00049500",626,1.6945,0.019343,0.017651,-0.01848,0.000741,{"contract_symbol":1161,"symbol":1161,"bid":1162,"ask":1163,"last":526,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1149,"in_the_money":54},"SMCI  261009P00049500",6.65,6.8,1.5781,-0.986933,0.01354,-0.011123,0.000529,{"strike":215,"call":1170,"put":1179,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":1171,"symbol":1171,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":1172,"open_interest":1172,"iv":1173,"implied_volatility":1173,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":14},"SMCI  261009C00050000",5893,1.7687,0.016374,0.014668,-0.015994,0.000643,0.000009,{"contract_symbol":1180,"symbol":1180,"bid":1181,"ask":1182,"last":1183,"change":184,"changePercent":9,"volume":184,"openInterest":1184,"open_interest":1184,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":54},"SMCI  261009P00050000",7.15,7.3,7.95,100,1.6718,-0.988165,0.01173,-0.010545,0.000486,-0.000647,{"strike":1192,"call":1193,"put":1201,"callItm":14,"putItm":54,"isAtm":14},51,{"contract_symbol":1194,"symbol":1194,"bid":184,"ask":315,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":1195,"open_interest":1195,"iv":1196,"implied_volatility":1196,"delta":1197,"gamma":1198,"theta":1199,"vega":573,"rho":1200,"in_the_money":14},"SMCI  261009C00051000",1059,1.8988,0.011512,0.010084,-0.011584,0.000006,{"contract_symbol":1202,"symbol":1202,"bid":1203,"ask":1204,"last":1205,"change":184,"changePercent":9,"volume":184,"openInterest":305,"open_interest":305,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":54},"SMCI  261009P00051000",8.15,8.3,8.9,1.1251,-0.999946,0.000124,-0.000022,0.000003,-0.000666,{"strike":52,"call":1213,"put":1220,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":1214,"symbol":1214,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":1215,"open_interest":1215,"iv":1196,"implied_volatility":1196,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":1210,"in_the_money":14},"SMCI  261009C00052000",2465,0.005295,0.005093,-0.00796,0.000239,{"contract_symbol":1221,"symbol":1221,"bid":1222,"ask":436,"last":434,"change":184,"changePercent":9,"volume":184,"openInterest":1223,"open_interest":1223,"iv":1206,"implied_volatility":1206,"delta":1224,"gamma":1095,"theta":729,"vega":184,"rho":1225,"in_the_money":54},"SMCI  261009P00052000",9.15,64,-0.999993,-0.000679,{"strike":1227,"call":1228,"put":1236,"callItm":14,"putItm":54,"isAtm":14},53,{"contract_symbol":1229,"symbol":1229,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":447,"in_the_money":14},"SMCI  261009C00053000",752,1.8948,0.002261,0.002376,-0.006762,0.000112,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":1239,"last":1240,"change":184,"changePercent":9,"volume":184,"openInterest":334,"open_interest":334,"iv":1206,"implied_volatility":1206,"delta":1241,"gamma":441,"theta":1242,"vega":184,"rho":1243,"in_the_money":54},"SMCI  261009P00053000",10.15,10.3,10.4,-0.999999,-0.000018,-0.000693,{"strike":1245,"call":1246,"put":1253,"callItm":14,"putItm":54,"isAtm":14},55,{"contract_symbol":1247,"symbol":1247,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":1248,"open_interest":1248,"iv":1196,"implied_volatility":1196,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":184,"in_the_money":14},"SMCI  261009C00055000",3663,0.000372,0.000452,-0.006035,0.000021,{"contract_symbol":1254,"symbol":1254,"bid":1255,"ask":1256,"last":391,"change":184,"changePercent":9,"volume":184,"openInterest":340,"open_interest":340,"iv":1206,"implied_volatility":1206,"delta":1257,"gamma":184,"theta":1258,"vega":184,"rho":1259,"in_the_money":54},"SMCI  261009P00055000",12.15,12.3,-1,-0.000014,-0.000719,{"strike":1261,"call":1262,"put":1266,"callItm":14,"putItm":54,"isAtm":14},60,{"contract_symbol":1263,"symbol":1263,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":1264,"open_interest":1264,"iv":1196,"implied_volatility":1196,"delta":441,"gamma":1210,"theta":1265,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009C00060000",976,-0.005071,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":1270,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1271,"implied_volatility":1271,"delta":1241,"gamma":441,"theta":1272,"vega":184,"rho":1273,"in_the_money":54},"SMCI  261009P00060000",17.15,17.3,16,1.8605,-0.006388,-0.000784,{"strike":1275,"call":1276,"put":1280,"callItm":14,"putItm":54,"isAtm":14},65,{"contract_symbol":1277,"symbol":1277,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":1278,"open_interest":1278,"iv":1196,"implied_volatility":1196,"delta":184,"gamma":184,"theta":1279,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009C00065000",391,-0.004579,{"contract_symbol":1281,"symbol":1281,"bid":1282,"ask":1283,"last":1284,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1206,"implied_volatility":1206,"delta":1257,"gamma":184,"theta":465,"vega":184,"rho":1285,"in_the_money":54},"SMCI  261009P00065000",22.15,22.3,22.05,-0.000849,{"strike":1287,"call":1288,"put":1292,"callItm":14,"putItm":54,"isAtm":14},70,{"contract_symbol":1289,"symbol":1289,"bid":184,"ask":274,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":1290,"open_interest":1290,"iv":1196,"implied_volatility":1196,"delta":184,"gamma":184,"theta":1291,"vega":184,"rho":184,"in_the_money":14},"SMCI  261009C00070000",392,-0.004257,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1206,"implied_volatility":1206,"delta":1257,"gamma":184,"theta":184,"vega":184,"rho":1297,"in_the_money":54},"SMCI  261009P00070000",27.15,27.3,26.33,-0.000915,"2026-10-09T08:34:23.739620+00:00"]