[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMHC":3,"homepage-market-summary":26,"stock-options-SMHC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMHC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck China Semiconductor ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},43.275,43.15,43.37,43.01,43.5857,-0.3107,-0.71,4808.353179,68.69,42.7893,114494.62580858108,1.9,74,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"status":169,"has_options":11,"symbol":4,"underlying_price":170,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":195,"updated_at":774,"task_id":9},"SUCCESS",43.27,{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.5,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},8,233,7,[182,183,187,191],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":173,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",44,"261120",{"date":188,"label":188,"type":173,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-01-15",100,"270115",{"date":192,"label":192,"type":173,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-04-16",191,"270416",[196,215,235,256,279,303,324,345,365,384,401,417,431,445,459,473,487,501,514,530,544,557,571,585,598,612,626,638,649,661,672,681,689,697,706,715,723,731,739,747,756,765],{"strike":197,"call":198,"put":206,"callItm":11,"putItm":35,"isAtm":35},25,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":204,"gamma":202,"theta":202,"vega":202,"rho":205,"in_the_money":11},"SMHC  261016C00025000",17,19.4,0,0.6486,1,0.006157,{"contract_symbol":207,"symbol":207,"bid":202,"ask":208,"last":209,"change":202,"changePercent":9,"volume":202,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":202,"in_the_money":35},"SMHC  261016P00025000",0.2,0.22,0.9096,-0.000043,0.000029,-0.000062,0.000012,{"strike":216,"call":217,"put":227,"callItm":11,"putItm":35,"isAtm":35},30,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":221,"change":9,"changePercent":9,"volume":204,"openInterest":202,"open_interest":202,"iv":203,"implied_volatility":203,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"SMHC  261016C00030000",12,14.4,13.34,0.999875,0.00011,-0.000119,0.000033,0.007387,{"contract_symbol":228,"symbol":228,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":210,"implied_volatility":210,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":35},"SMHC  261016P00030000",0.75,-0.004059,0.001941,-0.004127,0.000816,-0.000045,{"strike":236,"call":237,"put":248,"callItm":11,"putItm":35,"isAtm":35},35,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":202,"changePercent":9,"volume":202,"openInterest":242,"open_interest":242,"iv":203,"implied_volatility":203,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":11},"SMHC  261016C00035000",7.4,8.9,10.8,3,0.98417,0.008993,-0.009723,0.002697,0.008445,{"contract_symbol":249,"symbol":249,"bid":202,"ask":229,"last":250,"change":202,"changePercent":9,"volume":202,"openInterest":242,"open_interest":242,"iv":210,"implied_volatility":210,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":35},"SMHC  261016P00035000",0.78,-0.058537,0.01889,-0.040169,0.007945,-0.000665,{"strike":257,"call":258,"put":270,"callItm":11,"putItm":35,"isAtm":35},40,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":202,"changePercent":9,"volume":202,"openInterest":263,"open_interest":263,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"SMHC  261016C00040000",2.7,3.9,7.1,2,0.3593,0.926012,0.057342,-0.019025,0.009526,0.009041,{"contract_symbol":271,"symbol":271,"bid":202,"ask":229,"last":272,"change":202,"changePercent":9,"volume":202,"openInterest":174,"open_interest":174,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":35},"SMHC  261016P00040000",0.4,0.4718,-0.131933,0.066616,-0.03811,0.014533,-0.001462,{"strike":280,"call":281,"put":292,"callItm":35,"putItm":11,"isAtm":11},45,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":202,"changePercent":9,"volume":202,"openInterest":204,"open_interest":204,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":35},"SMHC  261016C00045000",0.1,1.4,3.4,0.5234,0.337546,0.102668,-0.072283,0.024847,0.003414,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":263,"change":202,"changePercent":9,"volume":202,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"SMHC  261016P00045000",1.75,2.3,34,0.2629,-0.81473,0.149427,-0.026553,0.018168,-0.009149,{"strike":304,"call":305,"put":314,"callItm":35,"putItm":11,"isAtm":35},47,{"contract_symbol":306,"symbol":306,"bid":202,"ask":229,"last":242,"change":202,"changePercent":9,"volume":202,"openInterest":307,"open_interest":307,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":35},"SMHC  261016C00047000",46,0.6667,0.234364,0.067678,-0.077328,0.020865,0.002356,{"contract_symbol":315,"symbol":315,"bid":285,"ask":316,"last":317,"change":158,"changePercent":9,"volume":180,"openInterest":178,"open_interest":178,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":11},"SMHC  261016P00047000",4.5,3.7,0.158,-0.999454,0.001794,-0.000115,0.000131,-0.011569,{"strike":325,"call":326,"put":334,"callItm":35,"putItm":11,"isAtm":35},48,{"contract_symbol":327,"symbol":327,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":35},"SMHC  261016C00048000",0.7448,0.20692,0.056413,-0.080427,0.019428,0.00207,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":202,"changePercent":9,"volume":202,"openInterest":236,"open_interest":236,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"SMHC  261016P00048000",4.3,5.5,4.9,0.1906,-0.999672,0.000928,-0.000087,0.000082,-0.011818,{"strike":346,"call":347,"put":354,"callItm":35,"putItm":11,"isAtm":35},49,{"contract_symbol":348,"symbol":348,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":35},"SMHC  261016C00049000",0.160216,0.048085,-0.068555,0.01656,0.00161,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":202,"changePercent":9,"volume":202,"openInterest":359,"open_interest":359,"iv":339,"implied_volatility":339,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"SMHC  261016P00049000",5.1,6.6,3.84,38,-0.999979,0.00007,-0.000007,0.000006,-0.012068,{"strike":366,"call":367,"put":375,"callItm":35,"putItm":11,"isAtm":35},50,{"contract_symbol":368,"symbol":368,"bid":202,"ask":229,"last":369,"change":202,"changePercent":9,"volume":202,"openInterest":263,"open_interest":263,"iv":328,"implied_volatility":328,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":35},"SMHC  261016C00050000",0.15,0.121722,0.039897,-0.056881,0.01374,0.001228,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":202,"changePercent":9,"volume":202,"openInterest":380,"open_interest":380,"iv":339,"implied_volatility":339,"delta":381,"gamma":382,"theta":202,"vega":202,"rho":383,"in_the_money":11},"SMHC  261016P00050000",6.1,7.6,3.75,20,-0.999999,0.000003,-0.012314,{"strike":385,"call":386,"put":393,"callItm":35,"putItm":11,"isAtm":35},51,{"contract_symbol":387,"symbol":387,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":35},"SMHC  261016C00051000",0.0908,0.032276,-0.046016,0.011115,0.000919,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":202,"changePercent":9,"volume":202,"openInterest":398,"open_interest":398,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":400,"in_the_money":11},"SMHC  261016P00051000",7.3,8.2,6.8,11,-1,-0.01256,{"strike":402,"call":403,"put":410,"callItm":35,"putItm":11,"isAtm":35},52,{"contract_symbol":404,"symbol":404,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":35},"SMHC  261016C00052000",0.066551,0.025498,-0.036352,0.008781,0.000675,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":202,"changePercent":9,"volume":202,"openInterest":415,"open_interest":415,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":416,"in_the_money":11},"SMHC  261016P00052000",8.1,9.6,7.2,10,-0.012807,{"strike":418,"call":419,"put":426,"callItm":35,"putItm":11,"isAtm":35},53,{"contract_symbol":420,"symbol":420,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":35},"SMHC  261016C00053000",0.047961,0.019698,-0.028084,0.006784,0.000488,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":430,"in_the_money":11},"SMHC  261016P00053000",9.1,10.6,-0.013053,{"strike":432,"call":433,"put":440,"callItm":35,"putItm":11,"isAtm":35},54,{"contract_symbol":434,"symbol":434,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":35},"SMHC  261016C00054000",0.034009,0.014902,-0.021245,0.005132,0.000347,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":444,"in_the_money":11},"SMHC  261016P00054000",10.1,11.6,-0.013299,{"strike":446,"call":447,"put":455,"callItm":35,"putItm":11,"isAtm":35},55,{"contract_symbol":448,"symbol":448,"bid":202,"ask":229,"last":449,"change":202,"changePercent":9,"volume":202,"openInterest":263,"open_interest":263,"iv":328,"implied_volatility":328,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":35},"SMHC  261016C00055000",0.8,0.023747,0.011052,-0.015758,0.003806,0.000243,{"contract_symbol":456,"symbol":456,"bid":429,"ask":457,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":458,"in_the_money":11},"SMHC  261016P00055000",13,-0.013545,{"strike":460,"call":461,"put":468,"callItm":35,"putItm":11,"isAtm":35},56,{"contract_symbol":462,"symbol":462,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":35},"SMHC  261016C00056000",0.016338,0.008046,-0.011472,0.002771,0.000167,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":472,"in_the_money":11},"SMHC  261016P00056000",11.7,14,-0.013792,{"strike":474,"call":475,"put":482,"callItm":35,"putItm":11,"isAtm":35},57,{"contract_symbol":476,"symbol":476,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":35},"SMHC  261016C00057000",0.011084,0.005756,-0.008207,0.001982,0.000114,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":486,"in_the_money":11},"SMHC  261016P00057000",12.7,15,-0.014038,{"strike":488,"call":489,"put":496,"callItm":35,"putItm":11,"isAtm":35},58,{"contract_symbol":490,"symbol":490,"bid":202,"ask":229,"last":84,"change":202,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":35},"SMHC  261016C00058000",0.00742,0.004051,-0.005775,0.001395,0.000076,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":500,"in_the_money":11},"SMHC  261016P00058000",13.7,16,-0.014284,{"strike":502,"call":503,"put":510,"callItm":35,"putItm":11,"isAtm":35},59,{"contract_symbol":504,"symbol":504,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":35},"SMHC  261016C00059000",0.004904,0.002806,-0.004001,0.000966,0.00005,{"contract_symbol":511,"symbol":511,"bid":512,"ask":200,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":513,"in_the_money":11},"SMHC  261016P00059000",14.6,-0.014531,{"strike":515,"call":516,"put":525,"callItm":35,"putItm":11,"isAtm":35},60,{"contract_symbol":517,"symbol":517,"bid":202,"ask":518,"last":519,"change":202,"changePercent":9,"volume":202,"openInterest":520,"open_interest":520,"iv":328,"implied_volatility":328,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":225,"in_the_money":35},"SMHC  261016C00060000",0.3,8.7,6,0.003202,0.001916,-0.002731,0.00066,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":529,"in_the_money":11},"SMHC  261016P00060000",15.6,18,-0.014777,{"strike":531,"call":532,"put":539,"callItm":35,"putItm":11,"isAtm":35},61,{"contract_symbol":533,"symbol":533,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":35},"SMHC  261016C00061000",0.002067,0.00129,-0.001839,0.000444,0.000021,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":543,"in_the_money":11},"SMHC  261016P00061000",16.6,19,-0.015023,{"strike":545,"call":546,"put":553,"callItm":35,"putItm":11,"isAtm":35},62,{"contract_symbol":547,"symbol":547,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":35},"SMHC  261016C00062000",0.00132,0.000857,-0.001222,0.000295,0.000014,{"contract_symbol":554,"symbol":554,"bid":555,"ask":380,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":556,"in_the_money":11},"SMHC  261016P00062000",17.6,-0.015269,{"strike":558,"call":559,"put":566,"callItm":35,"putItm":11,"isAtm":35},63,{"contract_symbol":560,"symbol":560,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":35},"SMHC  261016C00063000",0.000834,0.000563,-0.000802,0.000194,0.000009,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":570,"in_the_money":11},"SMHC  261016P00063000",18.6,21,-0.015516,{"strike":572,"call":573,"put":580,"callItm":35,"putItm":11,"isAtm":35},64,{"contract_symbol":574,"symbol":574,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":35},"SMHC  261016C00064000",0.000522,0.000365,-0.00052,0.000126,0.000005,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":584,"in_the_money":11},"SMHC  261016P00064000",19.6,22,-0.015762,{"strike":586,"call":587,"put":593,"callItm":35,"putItm":11,"isAtm":35},65,{"contract_symbol":588,"symbol":588,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":382,"in_the_money":35},"SMHC  261016C00065000",0.000323,0.000234,-0.000334,0.000081,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":597,"in_the_money":11},"SMHC  261016P00065000",20.3,23.3,-0.016008,{"strike":599,"call":600,"put":607,"callItm":35,"putItm":11,"isAtm":35},66,{"contract_symbol":601,"symbol":601,"bid":202,"ask":229,"last":242,"change":202,"changePercent":9,"volume":202,"openInterest":263,"open_interest":263,"iv":328,"implied_volatility":328,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":35},"SMHC  261016C00066000",0.000199,0.000149,-0.000212,0.000051,0.000002,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":611,"in_the_money":11},"SMHC  261016P00066000",21.3,24.3,-0.016255,{"strike":613,"call":614,"put":621,"callItm":35,"putItm":11,"isAtm":35},67,{"contract_symbol":615,"symbol":615,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":35},"SMHC  261016C00067000",0.000121,0.000094,-0.000133,0.000032,0.000001,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":625,"in_the_money":11},"SMHC  261016P00067000",22.3,25.3,-0.016501,{"strike":627,"call":628,"put":634,"callItm":35,"putItm":11,"isAtm":35},68,{"contract_symbol":629,"symbol":629,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":620,"in_the_money":35},"SMHC  261016C00068000",0.000073,0.000058,-0.000083,0.00002,{"contract_symbol":635,"symbol":635,"bid":596,"ask":636,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":637,"in_the_money":11},"SMHC  261016P00068000",26.3,-0.016747,{"strike":639,"call":640,"put":645,"callItm":35,"putItm":11,"isAtm":35},69,{"contract_symbol":641,"symbol":641,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":642,"gamma":643,"theta":644,"vega":214,"rho":202,"in_the_money":35},"SMHC  261016C00069000",0.000044,0.000036,-0.000051,{"contract_symbol":646,"symbol":646,"bid":610,"ask":647,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":648,"in_the_money":11},"SMHC  261016P00069000",27.3,-0.016993,{"strike":650,"call":651,"put":657,"callItm":35,"putItm":11,"isAtm":35},70,{"contract_symbol":652,"symbol":652,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":202,"in_the_money":35},"SMHC  261016C00070000",0.000026,0.000022,-0.000031,0.000008,{"contract_symbol":658,"symbol":658,"bid":624,"ask":659,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":660,"in_the_money":11},"SMHC  261016P00070000",28.3,-0.01724,{"strike":662,"call":663,"put":668,"callItm":35,"putItm":11,"isAtm":35},71,{"contract_symbol":664,"symbol":664,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":665,"gamma":666,"theta":667,"vega":579,"rho":202,"in_the_money":35},"SMHC  261016C00071000",0.000015,0.000013,-0.000019,{"contract_symbol":669,"symbol":669,"bid":636,"ask":670,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":671,"in_the_money":11},"SMHC  261016P00071000",29.3,-0.017486,{"strike":673,"call":674,"put":677,"callItm":35,"putItm":11,"isAtm":35},72,{"contract_symbol":675,"symbol":675,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":565,"gamma":656,"theta":676,"vega":382,"rho":202,"in_the_money":35},"SMHC  261016C00072000",-0.000012,{"contract_symbol":678,"symbol":678,"bid":647,"ask":679,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":680,"in_the_money":11},"SMHC  261016P00072000",30.3,-0.017732,{"strike":682,"call":683,"put":685,"callItm":35,"putItm":11,"isAtm":35},73,{"contract_symbol":684,"symbol":684,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":579,"gamma":579,"theta":362,"vega":606,"rho":202,"in_the_money":35},"SMHC  261016C00073000",{"contract_symbol":686,"symbol":686,"bid":659,"ask":687,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":688,"in_the_money":11},"SMHC  261016P00073000",31.3,-0.017979,{"strike":25,"call":690,"put":693,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":691,"symbol":691,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":382,"gamma":382,"theta":692,"vega":620,"rho":202,"in_the_money":35},"SMHC  261016C00074000",-0.000004,{"contract_symbol":694,"symbol":694,"bid":670,"ask":695,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":696,"in_the_money":11},"SMHC  261016P00074000",32.3,-0.018225,{"strike":698,"call":699,"put":702,"callItm":35,"putItm":11,"isAtm":35},75,{"contract_symbol":700,"symbol":700,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":606,"gamma":606,"theta":701,"vega":620,"rho":202,"in_the_money":35},"SMHC  261016C00075000",-0.000002,{"contract_symbol":703,"symbol":703,"bid":679,"ask":704,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":705,"in_the_money":11},"SMHC  261016P00075000",33.3,-0.018471,{"strike":707,"call":708,"put":711,"callItm":35,"putItm":11,"isAtm":35},76,{"contract_symbol":709,"symbol":709,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":620,"gamma":620,"theta":710,"vega":202,"rho":202,"in_the_money":35},"SMHC  261016C00076000",-0.000001,{"contract_symbol":712,"symbol":712,"bid":687,"ask":713,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":714,"in_the_money":11},"SMHC  261016P00076000",34.3,-0.018717,{"strike":716,"call":717,"put":719,"callItm":35,"putItm":11,"isAtm":35},77,{"contract_symbol":718,"symbol":718,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":620,"gamma":620,"theta":710,"vega":202,"rho":202,"in_the_money":35},"SMHC  261016C00077000",{"contract_symbol":720,"symbol":720,"bid":695,"ask":721,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":722,"in_the_money":11},"SMHC  261016P00077000",35.3,-0.018964,{"strike":724,"call":725,"put":727,"callItm":35,"putItm":11,"isAtm":35},78,{"contract_symbol":726,"symbol":726,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":35},"SMHC  261016C00078000",{"contract_symbol":728,"symbol":728,"bid":704,"ask":729,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":730,"in_the_money":11},"SMHC  261016P00078000",36.3,-0.01921,{"strike":732,"call":733,"put":735,"callItm":35,"putItm":11,"isAtm":35},79,{"contract_symbol":734,"symbol":734,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":35},"SMHC  261016C00079000",{"contract_symbol":736,"symbol":736,"bid":713,"ask":737,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":738,"in_the_money":11},"SMHC  261016P00079000",37.3,-0.019456,{"strike":740,"call":741,"put":743,"callItm":35,"putItm":11,"isAtm":35},80,{"contract_symbol":742,"symbol":742,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":35},"SMHC  261016C00080000",{"contract_symbol":744,"symbol":744,"bid":721,"ask":745,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":746,"in_the_money":11},"SMHC  261016P00080000",38.3,-0.019702,{"strike":748,"call":749,"put":751,"callItm":35,"putItm":11,"isAtm":35},85,{"contract_symbol":750,"symbol":750,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":35},"SMHC  261016C00085000",{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":755,"in_the_money":11},"SMHC  261016P00085000",40.3,43.3,-0.020934,{"strike":757,"call":758,"put":760,"callItm":35,"putItm":11,"isAtm":35},90,{"contract_symbol":759,"symbol":759,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":35},"SMHC  261016C00090000",{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":764,"in_the_money":11},"SMHC  261016P00090000",45.3,48.3,-0.022165,{"strike":766,"call":767,"put":769,"callItm":35,"putItm":11,"isAtm":35},95,{"contract_symbol":768,"symbol":768,"bid":202,"ask":229,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":328,"implied_volatility":328,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":35},"SMHC  261016C00095000",{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":339,"implied_volatility":339,"delta":399,"gamma":202,"theta":202,"vega":202,"rho":773,"in_the_money":11},"SMHC  261016P00095000",50.3,53.3,-0.023397,"2026-10-08T01:05:19.194164+00:00"]