[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMMT":3,"homepage-market-summary":31,"stock-options-SMMT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMMT","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},"Summit Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Summit Therapeutics Inc is a biopharmaceutical company that focuses on the discovery, development, and commercialization of novel antibiotics for serious infectious diseases. Its CDI (Clostridiodes difficile infection) product candidate is ridinilazole, an orally administered small molecule antibiotic. It has two geographical segments: the United States and the United Kingdom.","265","Miami, FL",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},17.17,17.612,17.6359,16.795,17.95,-0.78,-4.35,6148175.568906,59367,17.1121,29.23,12.07,4198897.055923661,29.7,2917,{"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":187,"strikes":238,"updated_at":1004,"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":186,"implied_volatility":182},0,10768,0.2,[188,189,194,198,202,206,210,214,218,222,226,230,234],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",15,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",22,"261030",{"date":203,"label":203,"type":179,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",29,"261106",{"date":207,"label":207,"type":179,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",36,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",43,"261120",{"date":215,"label":215,"type":179,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-27",50,"261127",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",99,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",162,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",190,"270416",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",470,"280121",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",834,"290119",[239,255,271,283,295,305,318,329,344,356,369,382,394,408,423,438,455,472,489,508,529,551,573,597,620,642,664,683,700,716,733,749,764,777,790,802,813,825,836,848,858,868,879,890,902,913,922,933,943,955,965,975,985,994],{"strike":240,"call":241,"put":250,"callItm":54,"putItm":14,"isAtm":14},5,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":184,"changePercent":9,"volume":184,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":248,"vega":184,"rho":249,"in_the_money":54},"SMMT  261009C00005000",11.2,13.1,11.67,49,0.856,-0.000002,0.000067,{"contract_symbol":251,"symbol":251,"bid":184,"ask":252,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":253,"implied_volatility":253,"delta":184,"gamma":184,"theta":254,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00005000",0.05,1.7969,-0.007048,{"strike":256,"call":257,"put":266,"callItm":54,"putItm":14,"isAtm":14},6,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":184,"changePercent":9,"volume":184,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":180,"gamma":184,"theta":264,"vega":184,"rho":265,"in_the_money":54},"SMMT  261009C00006000",10.3,12,10.72,55,0.8571,-0.000001,0.00008,{"contract_symbol":267,"symbol":267,"bid":184,"ask":268,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":269,"implied_volatility":269,"delta":184,"gamma":184,"theta":270,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00006000",2.15,1.7991,-0.008514,{"strike":272,"call":273,"put":280,"callItm":54,"putItm":14,"isAtm":14},7,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":184,"changePercent":9,"volume":184,"openInterest":278,"open_interest":278,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":248,"vega":184,"rho":279,"in_the_money":54},"SMMT  261009C00007000",9.1,10.6,9.47,38,0.000093,{"contract_symbol":281,"symbol":281,"bid":184,"ask":252,"last":169,"change":184,"changePercent":9,"volume":184,"openInterest":260,"open_interest":260,"iv":253,"implied_volatility":253,"delta":184,"gamma":184,"theta":282,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00007000",-0.009923,{"strike":192,"call":284,"put":292,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":184,"changePercent":9,"volume":184,"openInterest":289,"open_interest":289,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":290,"vega":184,"rho":291,"in_the_money":54},"SMMT  261009C00008000",8.4,9.5,8.87,85,-0.000003,0.000107,{"contract_symbol":293,"symbol":293,"bid":184,"ask":268,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":253,"implied_volatility":253,"delta":184,"gamma":184,"theta":294,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00008000",-0.011362,{"strike":296,"call":297,"put":302,"callItm":54,"putItm":14,"isAtm":14},8.5,{"contract_symbol":298,"symbol":298,"bid":192,"ask":275,"last":286,"change":184,"changePercent":9,"volume":184,"openInterest":299,"open_interest":299,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":300,"vega":184,"rho":301,"in_the_money":54},"SMMT  261009C00008500",75,-0.000004,0.000113,{"contract_symbol":303,"symbol":303,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":253,"implied_volatility":253,"delta":184,"gamma":184,"theta":304,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00008500",-0.012081,{"strike":306,"call":307,"put":315,"callItm":54,"putItm":14,"isAtm":14},9,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":184,"changePercent":9,"volume":184,"openInterest":312,"open_interest":312,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":313,"vega":184,"rho":314,"in_the_money":54},"SMMT  261009C00009000",7.6,8.6,8.1,308,-0.000005,0.00012,{"contract_symbol":316,"symbol":316,"bid":184,"ask":268,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":253,"implied_volatility":253,"delta":184,"gamma":184,"theta":317,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00009000",-0.012801,{"strike":287,"call":319,"put":326,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":320,"symbol":320,"bid":321,"ask":311,"last":322,"change":184,"changePercent":9,"volume":184,"openInterest":323,"open_interest":323,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":324,"vega":184,"rho":325,"in_the_money":54},"SMMT  261009C00009500",7.1,7.45,239,-0.000006,0.000127,{"contract_symbol":327,"symbol":327,"bid":184,"ask":268,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":253,"implied_volatility":253,"delta":184,"gamma":184,"theta":328,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00009500",-0.013521,{"strike":330,"call":331,"put":339,"callItm":54,"putItm":14,"isAtm":14},10,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":184,"changePercent":9,"volume":184,"openInterest":336,"open_interest":336,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":337,"vega":184,"rho":338,"in_the_money":54},"SMMT  261009C00010000",5.8,7.7,7.15,83,-0.000008,0.000133,{"contract_symbol":340,"symbol":340,"bid":184,"ask":252,"last":341,"change":184,"changePercent":9,"volume":184,"openInterest":342,"open_interest":342,"iv":253,"implied_volatility":253,"delta":184,"gamma":184,"theta":343,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00010000",0.3,104,-0.014242,{"strike":345,"call":346,"put":353,"callItm":54,"putItm":14,"isAtm":14},10.5,{"contract_symbol":347,"symbol":347,"bid":348,"ask":309,"last":349,"change":184,"changePercent":9,"volume":184,"openInterest":350,"open_interest":350,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":351,"vega":184,"rho":352,"in_the_money":54},"SMMT  261009C00010500",6.1,6.42,60,-0.000009,0.00014,{"contract_symbol":354,"symbol":354,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":269,"implied_volatility":269,"delta":184,"gamma":184,"theta":355,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00010500",-0.014991,{"strike":357,"call":358,"put":365,"callItm":54,"putItm":14,"isAtm":14},11,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":333,"change":184,"changePercent":9,"volume":184,"openInterest":362,"open_interest":362,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":363,"vega":184,"rho":364,"in_the_money":54},"SMMT  261009C00011000",5.7,6.6,53,-0.000011,0.000146,{"contract_symbol":366,"symbol":366,"bid":184,"ask":367,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":357,"open_interest":357,"iv":253,"implied_volatility":253,"delta":184,"gamma":184,"theta":368,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00011000",2,-0.015684,{"strike":370,"call":371,"put":378,"callItm":54,"putItm":14,"isAtm":14},11.5,{"contract_symbol":372,"symbol":372,"bid":373,"ask":256,"last":374,"change":184,"changePercent":9,"volume":184,"openInterest":375,"open_interest":375,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":376,"vega":184,"rho":377,"in_the_money":54},"SMMT  261009C00011500",4.7,5.11,186,-0.000012,0.000153,{"contract_symbol":379,"symbol":379,"bid":184,"ask":268,"last":380,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":253,"implied_volatility":253,"delta":184,"gamma":184,"theta":381,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00011500",0.87,-0.016405,{"strike":260,"call":383,"put":390,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":184,"changePercent":9,"volume":184,"openInterest":375,"open_interest":375,"iv":263,"implied_volatility":263,"delta":180,"gamma":184,"theta":388,"vega":184,"rho":389,"in_the_money":54},"SMMT  261009C00012000",4.3,5.5,4.77,-0.000014,0.00016,{"contract_symbol":391,"symbol":391,"bid":184,"ask":268,"last":392,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":269,"implied_volatility":269,"delta":184,"gamma":184,"theta":393,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00012000",0.92,-0.017156,{"strike":395,"call":396,"put":403,"callItm":54,"putItm":14,"isAtm":14},12.5,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":184,"changePercent":9,"volume":184,"openInterest":256,"open_interest":256,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":401,"vega":184,"rho":402,"in_the_money":54},"SMMT  261009C00012500",3.8,5.3,4.34,-0.000016,0.000166,{"contract_symbol":404,"symbol":404,"bid":184,"ask":405,"last":186,"change":184,"changePercent":9,"volume":184,"openInterest":240,"open_interest":240,"iv":253,"implied_volatility":253,"delta":184,"gamma":406,"theta":407,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00012500",1.25,0.000002,-0.017849,{"strike":409,"call":410,"put":417,"callItm":54,"putItm":14,"isAtm":14},13,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":184,"changePercent":9,"volume":184,"openInterest":240,"open_interest":240,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":415,"vega":184,"rho":416,"in_the_money":54},"SMMT  261009C00013000",3.1,5.2,4.54,-0.000019,0.000173,{"contract_symbol":418,"symbol":418,"bid":184,"ask":419,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":420,"open_interest":420,"iv":253,"implied_volatility":253,"delta":324,"gamma":421,"theta":422,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009P00013000",1.45,21,0.000026,-0.018571,{"strike":424,"call":425,"put":431,"callItm":54,"putItm":14,"isAtm":14},13.5,{"contract_symbol":426,"symbol":426,"bid":268,"ask":427,"last":428,"change":184,"changePercent":9,"volume":184,"openInterest":192,"open_interest":192,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":429,"vega":184,"rho":430,"in_the_money":54},"SMMT  261009C00013500",4.1,3.32,-0.000021,0.00018,{"contract_symbol":432,"symbol":432,"bid":184,"ask":252,"last":433,"change":184,"changePercent":9,"volume":184,"openInterest":434,"open_interest":434,"iv":253,"implied_volatility":253,"delta":435,"gamma":436,"theta":437,"vega":406,"rho":184,"in_the_money":14},"SMMT  261009P00013500",0.03,34,-0.000076,0.000269,-0.019294,{"strike":439,"call":440,"put":447,"callItm":54,"putItm":14,"isAtm":14},14,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":445,"vega":184,"rho":446,"in_the_money":54},"SMMT  261009C00014000",2.75,3.6,3.42,-0.000024,0.000186,{"contract_symbol":448,"symbol":448,"bid":184,"ask":341,"last":449,"change":184,"changePercent":9,"volume":184,"openInterest":450,"open_interest":450,"iv":253,"implied_volatility":253,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":184,"in_the_money":14},"SMMT  261009P00014000",0.19,86,-0.000611,0.001888,-0.020017,0.000013,{"strike":456,"call":457,"put":464,"callItm":54,"putItm":14,"isAtm":14},14.5,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":184,"changePercent":9,"volume":184,"openInterest":272,"open_interest":272,"iv":247,"implied_volatility":247,"delta":180,"gamma":184,"theta":462,"vega":184,"rho":463,"in_the_money":54},"SMMT  261009C00014500",2.2,3,2.4,-0.000027,0.000193,{"contract_symbol":465,"symbol":465,"bid":184,"ask":466,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":467,"open_interest":467,"iv":253,"implied_volatility":253,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":264,"in_the_money":14},"SMMT  261009P00014500",2.1,101,-0.00348,0.009233,-0.020741,0.000066,{"strike":196,"call":473,"put":481,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":184,"changePercent":9,"volume":184,"openInterest":192,"open_interest":192,"iv":263,"implied_volatility":263,"delta":478,"gamma":421,"theta":479,"vega":184,"rho":480,"in_the_money":54},"SMMT  261009C00015000",1.7,2.6,1.61,0.999997,-0.000031,0.000199,{"contract_symbol":482,"symbol":482,"bid":184,"ask":483,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":484,"open_interest":484,"iv":269,"implied_volatility":269,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":290,"in_the_money":14},"SMMT  261009P00015000",0.5,107,-0.014584,0.032632,-0.021493,0.000233,{"strike":490,"call":491,"put":500,"callItm":54,"putItm":14,"isAtm":54},15.5,{"contract_symbol":492,"symbol":492,"bid":493,"ask":459,"last":494,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":263,"implied_volatility":263,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":54},"SMMT  261009C00015500",1.3,1.56,0.999746,0.001758,-0.000035,0.000006,0.000206,{"contract_symbol":501,"symbol":501,"bid":184,"ask":502,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":503,"open_interest":503,"iv":253,"implied_volatility":253,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":363,"in_the_money":14},"SMMT  261009P00015500",1.15,81,-0.04631,0.085651,-0.022188,0.000611,{"strike":509,"call":510,"put":521,"callItm":54,"putItm":14,"isAtm":54},16,{"contract_symbol":511,"symbol":511,"bid":512,"ask":419,"last":513,"change":184,"changePercent":9,"volume":184,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":54},"SMMT  261009C00016000",0.6,1.07,246,0.6239,0.999619,0.003512,-0.000039,0.000009,0.000213,{"contract_symbol":522,"symbol":522,"bid":184,"ask":252,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":401,"in_the_money":14},"SMMT  261009P00016000",236,1.4356,-0.06888,0.146571,-0.028061,0.000836,{"strike":530,"call":531,"put":541,"callItm":54,"putItm":14,"isAtm":54},16.5,{"contract_symbol":532,"symbol":532,"bid":252,"ask":180,"last":533,"change":184,"changePercent":9,"volume":184,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":54},"SMMT  261009C00016500",0.8,250,0.3901,0.999338,0.009364,-0.000044,0.000015,0.00022,{"contract_symbol":542,"symbol":542,"bid":252,"ask":543,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"SMMT  261009P00016500",0.15,742,1.3581,-0.172088,0.29826,-0.080715,0.001606,-0.000041,{"strike":552,"call":553,"put":563,"callItm":54,"putItm":14,"isAtm":54},17,{"contract_symbol":554,"symbol":554,"bid":543,"ask":483,"last":555,"change":184,"changePercent":9,"volume":184,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":54},"SMMT  261009C00017000",0.4,445,0.485,0.81572,0.871186,-0.031,0.001678,0.000184,{"contract_symbol":564,"symbol":564,"bid":53,"ask":341,"last":565,"change":184,"changePercent":9,"volume":184,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"SMMT  261009P00017000",0.23,117,1.1879,-0.350053,0.494789,-0.180667,0.002335,-0.000083,{"strike":574,"call":575,"put":585,"callItm":14,"putItm":54,"isAtm":54},17.5,{"contract_symbol":576,"symbol":576,"bid":53,"ask":577,"last":186,"change":184,"changePercent":9,"volume":184,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"SMMT  261009C00017500",0.25,271,1.0756,0.375459,0.5596,-0.172534,0.002391,0.000084,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":184,"changePercent":9,"volume":184,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":54},"SMMT  261009P00017500",0.35,1.4,0.37,37,1.0181,-0.632127,0.587302,-0.158844,0.002375,-0.000151,{"strike":598,"call":599,"put":608,"callItm":14,"putItm":54,"isAtm":54},18,{"contract_symbol":600,"symbol":600,"bid":252,"ask":53,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"SMMT  261009C00018000",1135,1.3065,0.198962,0.33926,-0.089207,0.001757,0.000044,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":184,"changePercent":9,"volume":184,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":54},"SMMT  261009P00018000",0.75,1.35,0.95,45,1.4155,-0.781017,0.33102,-0.109178,0.001861,-0.000191,{"strike":621,"call":622,"put":631,"callItm":14,"putItm":54,"isAtm":54},18.5,{"contract_symbol":623,"symbol":623,"bid":184,"ask":252,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"SMMT  261009C00018500",3722,1.3199,0.080122,0.178922,-0.029645,0.000938,0.000018,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":184,"changePercent":9,"volume":184,"openInterest":460,"open_interest":460,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":54},"SMMT  261009P00018500",0.45,2.35,2.7,1.8143,-0.84279,0.210344,-0.091446,0.001516,-0.000211,{"strike":643,"call":644,"put":653,"callItm":14,"putItm":54,"isAtm":54},19,{"contract_symbol":645,"symbol":645,"bid":184,"ask":252,"last":543,"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":14},"SMMT  261009C00019000",141,1.4255,0.035215,0.086439,-0.012304,0.000489,0.000008,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":54},"SMMT  261009P00019000",1.2,2.3,1.68,2.0975,-0.886899,0.145243,-0.070267,0.001208,-0.000228,{"strike":665,"call":666,"put":673,"callItm":14,"putItm":54,"isAtm":54},19.5,{"contract_symbol":667,"symbol":667,"bid":184,"ask":610,"last":252,"change":184,"changePercent":9,"volume":184,"openInterest":668,"open_interest":668,"iv":647,"implied_volatility":647,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":406,"in_the_money":14},"SMMT  261009C00019500",4,0.010487,0.030921,-0.012224,0.000175,{"contract_symbol":674,"symbol":674,"bid":512,"ask":675,"last":676,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":54},"SMMT  261009P00019500",4.2,3.37,2.1247,-0.93668,0.09278,-0.056238,0.000783,-0.000246,{"strike":684,"call":685,"put":692,"callItm":14,"putItm":54,"isAtm":14},20,{"contract_symbol":686,"symbol":686,"bid":184,"ask":53,"last":433,"change":184,"changePercent":9,"volume":184,"openInterest":566,"open_interest":566,"iv":647,"implied_volatility":647,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"SMMT  261009C00020000",0.002594,0.008931,-0.012215,0.000051,0.000001,{"contract_symbol":693,"symbol":693,"bid":533,"ask":694,"last":476,"change":184,"changePercent":9,"volume":184,"openInterest":460,"open_interest":460,"iv":677,"implied_volatility":677,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":54},"SMMT  261009P00020000",4.8,-0.968131,0.053419,-0.038635,0.000451,-0.000259,{"strike":701,"call":702,"put":708,"callItm":14,"putItm":54,"isAtm":14},20.5,{"contract_symbol":703,"symbol":703,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":184,"in_the_money":14},"SMMT  261009C00020500",0.000538,0.002117,-0.012207,0.000012,{"contract_symbol":709,"symbol":709,"bid":493,"ask":399,"last":710,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":658,"implied_volatility":658,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":54},"SMMT  261009P00020500",3.3,-0.986233,0.026634,-0.019532,0.000221,-0.000269,{"strike":420,"call":717,"put":724,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":718,"symbol":718,"bid":184,"ask":719,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":406,"rho":184,"in_the_money":14},"SMMT  261009C00021000",0.9,1.4261,0.000094,0.000415,-0.012194,{"contract_symbol":725,"symbol":725,"bid":726,"ask":333,"last":727,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":677,"implied_volatility":677,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":54},"SMMT  261009P00021000",1.95,3.61,-0.993491,0.013648,-0.004987,0.000115,-0.000278,{"strike":734,"call":735,"put":740,"callItm":14,"putItm":54,"isAtm":14},21.5,{"contract_symbol":736,"symbol":736,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":737,"gamma":738,"theta":739,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00021500",0.000014,0.00007,-0.012192,{"contract_symbol":741,"symbol":741,"bid":656,"ask":742,"last":743,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":677,"implied_volatility":677,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":54},"SMMT  261009P00021500",6.3,4.5,-0.997338,0.006134,-0.000099,0.000052,-0.000286,{"strike":200,"call":750,"put":755,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":751,"symbol":751,"bid":184,"ask":186,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":752,"open_interest":752,"iv":647,"implied_volatility":647,"delta":406,"gamma":753,"theta":754,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00022000",1176,0.00001,-0.012184,{"contract_symbol":756,"symbol":756,"bid":442,"ask":757,"last":758,"change":184,"changePercent":9,"volume":184,"openInterest":460,"open_interest":460,"iv":677,"implied_volatility":677,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":54},"SMMT  261009P00022000",6.8,4.93,-0.998976,0.00257,-0.000072,0.000022,-0.000293,{"strike":765,"call":766,"put":769,"callItm":14,"putItm":54,"isAtm":14},22.5,{"contract_symbol":767,"symbol":767,"bid":184,"ask":466,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":691,"theta":768,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00022500",-0.012178,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":386,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":677,"implied_volatility":677,"delta":773,"gamma":774,"theta":775,"vega":519,"rho":776,"in_the_money":54},"SMMT  261009P00022500",3.2,7.3,-0.999628,0.001008,-0.000066,-0.0003,{"strike":778,"call":779,"put":782,"callItm":14,"putItm":54,"isAtm":14},23,{"contract_symbol":780,"symbol":780,"bid":184,"ask":466,"last":577,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":781,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00023000",-0.012171,{"contract_symbol":783,"symbol":783,"bid":398,"ask":784,"last":413,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":677,"implied_volatility":677,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":54},"SMMT  261009P00023000",7.8,-0.999872,0.000372,-0.000059,0.000003,-0.000306,{"strike":791,"call":792,"put":795,"callItm":14,"putItm":54,"isAtm":14},23.5,{"contract_symbol":793,"symbol":793,"bid":184,"ask":466,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":794,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00023500",-0.012165,{"contract_symbol":796,"symbol":796,"bid":399,"ask":334,"last":797,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":677,"implied_volatility":677,"delta":798,"gamma":799,"theta":800,"vega":691,"rho":801,"in_the_money":54},"SMMT  261009P00023500",6.67,-0.999958,0.00013,-0.000054,-0.000313,{"strike":803,"call":804,"put":807,"callItm":14,"putItm":54,"isAtm":14},24,{"contract_symbol":805,"symbol":805,"bid":184,"ask":268,"last":186,"change":184,"changePercent":9,"volume":184,"openInterest":668,"open_interest":668,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":806,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00024000",-0.012159,{"contract_symbol":808,"symbol":808,"bid":348,"ask":311,"last":321,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":677,"implied_volatility":677,"delta":809,"gamma":810,"theta":811,"vega":184,"rho":812,"in_the_money":54},"SMMT  261009P00024000",-0.999987,0.000043,-0.000048,-0.00032,{"strike":814,"call":815,"put":818,"callItm":14,"putItm":54,"isAtm":14},24.5,{"contract_symbol":816,"symbol":816,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":720,"implied_volatility":720,"delta":184,"gamma":184,"theta":817,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00024500",-0.012148,{"contract_symbol":819,"symbol":819,"bid":742,"ask":820,"last":821,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":677,"implied_volatility":677,"delta":822,"gamma":737,"theta":823,"vega":184,"rho":824,"in_the_money":54},"SMMT  261009P00024500",8.7,7.44,-0.999996,-0.000043,-0.000326,{"strike":826,"call":827,"put":829,"callItm":14,"putItm":54,"isAtm":14},25,{"contract_symbol":828,"symbol":828,"bid":184,"ask":268,"last":587,"change":184,"changePercent":9,"volume":184,"openInterest":357,"open_interest":357,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":817,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00025000",{"contract_symbol":830,"symbol":830,"bid":321,"ask":831,"last":832,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":658,"implied_volatility":658,"delta":833,"gamma":788,"theta":834,"vega":184,"rho":835,"in_the_money":54},"SMMT  261009P00025000",9.6,7.87,-0.999999,-0.000038,-0.000332,{"strike":837,"call":838,"put":841,"callItm":14,"putItm":54,"isAtm":14},25.5,{"contract_symbol":839,"symbol":839,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":720,"implied_volatility":720,"delta":184,"gamma":184,"theta":840,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00025500",-0.012138,{"contract_symbol":842,"symbol":842,"bid":772,"ask":843,"last":844,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":677,"implied_volatility":677,"delta":845,"gamma":691,"theta":846,"vega":184,"rho":847,"in_the_money":54},"SMMT  261009P00025500",9.7,8.38,-1,-0.000034,-0.00034,{"strike":849,"call":850,"put":852,"callItm":14,"putItm":54,"isAtm":14},26,{"contract_symbol":851,"symbol":851,"bid":184,"ask":466,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":840,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00026000",{"contract_symbol":853,"symbol":853,"bid":334,"ask":854,"last":855,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":677,"implied_volatility":677,"delta":845,"gamma":184,"theta":856,"vega":184,"rho":857,"in_the_money":54},"SMMT  261009P00026000",10.1,8.81,-0.00003,-0.000346,{"strike":859,"call":860,"put":863,"callItm":14,"putItm":54,"isAtm":14},26.5,{"contract_symbol":861,"symbol":861,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":862,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00026500",-0.012134,{"contract_symbol":864,"symbol":864,"bid":334,"ask":843,"last":865,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":658,"implied_volatility":658,"delta":845,"gamma":184,"theta":866,"vega":184,"rho":867,"in_the_money":54},"SMMT  261009P00026500",8.78,-0.000026,-0.000352,{"strike":869,"call":870,"put":873,"callItm":14,"putItm":54,"isAtm":14},27,{"contract_symbol":871,"symbol":871,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":872,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00027000",-0.01213,{"contract_symbol":874,"symbol":874,"bid":875,"ask":259,"last":876,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":677,"implied_volatility":677,"delta":845,"gamma":184,"theta":877,"vega":184,"rho":878,"in_the_money":54},"SMMT  261009P00027000",8.2,9.21,-0.000023,-0.00036,{"strike":880,"call":881,"put":884,"callItm":14,"putItm":54,"isAtm":14},27.5,{"contract_symbol":882,"symbol":882,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":883,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00027500",-0.012127,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":677,"implied_volatility":677,"delta":845,"gamma":184,"theta":415,"vega":184,"rho":889,"in_the_money":54},"SMMT  261009P00027500",8.9,10.7,9.8,-0.000366,{"strike":891,"call":892,"put":895,"callItm":14,"putItm":54,"isAtm":14},28,{"contract_symbol":893,"symbol":893,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":720,"implied_volatility":720,"delta":184,"gamma":184,"theta":894,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00028000",-0.012118,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":184,"changePercent":9,"volume":184,"openInterest":460,"open_interest":460,"iv":658,"implied_volatility":658,"delta":845,"gamma":184,"theta":900,"vega":184,"rho":901,"in_the_money":54},"SMMT  261009P00028000",9.3,11.6,10.52,-0.000017,-0.000372,{"strike":903,"call":904,"put":907,"callItm":14,"putItm":54,"isAtm":14},28.5,{"contract_symbol":905,"symbol":905,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":906,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00028500",-0.01212,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":911,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":677,"implied_volatility":677,"delta":845,"gamma":184,"theta":388,"vega":184,"rho":912,"in_the_money":54},"SMMT  261009P00028500",10.2,12.1,10.95,-0.00038,{"strike":204,"call":914,"put":916,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":915,"symbol":915,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":894,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00029000",{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":920,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":677,"implied_volatility":677,"delta":845,"gamma":184,"theta":376,"vega":184,"rho":921,"in_the_money":54},"SMMT  261009P00029000",9.9,13.8,11.9,-0.000386,{"strike":923,"call":924,"put":927,"callItm":14,"putItm":54,"isAtm":14},29.5,{"contract_symbol":925,"symbol":925,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":926,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00029500",-0.012115,{"contract_symbol":928,"symbol":928,"bid":345,"ask":929,"last":930,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":677,"implied_volatility":677,"delta":845,"gamma":184,"theta":931,"vega":184,"rho":932,"in_the_money":54},"SMMT  261009P00029500",14.3,11.73,-0.00001,-0.000393,{"strike":934,"call":935,"put":938,"callItm":14,"putItm":54,"isAtm":14},30,{"contract_symbol":936,"symbol":936,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":937,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00030000",-0.012113,{"contract_symbol":939,"symbol":939,"bid":357,"ask":940,"last":941,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":677,"implied_volatility":677,"delta":845,"gamma":184,"theta":351,"vega":184,"rho":942,"in_the_money":54},"SMMT  261009P00030000",14.6,12.16,-0.0004,{"strike":944,"call":945,"put":948,"callItm":14,"putItm":54,"isAtm":14},30.5,{"contract_symbol":946,"symbol":946,"bid":184,"ask":466,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":947,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00030500",-0.012112,{"contract_symbol":949,"symbol":949,"bid":950,"ask":951,"last":952,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":658,"implied_volatility":658,"delta":845,"gamma":184,"theta":953,"vega":184,"rho":954,"in_the_money":54},"SMMT  261009P00030500",11.3,15.3,12.86,-0.000007,-0.000405,{"strike":956,"call":957,"put":960,"callItm":14,"putItm":54,"isAtm":14},31,{"contract_symbol":958,"symbol":958,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":959,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00031000",-0.01211,{"contract_symbol":961,"symbol":961,"bid":920,"ask":962,"last":963,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":658,"implied_volatility":658,"delta":845,"gamma":184,"theta":324,"vega":184,"rho":964,"in_the_money":54},"SMMT  261009P00031000",15.8,13.29,-0.000412,{"strike":966,"call":967,"put":970,"callItm":14,"putItm":54,"isAtm":14},32,{"contract_symbol":968,"symbol":968,"bid":184,"ask":466,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":969,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00032000",-0.012108,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":196,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":677,"implied_volatility":677,"delta":845,"gamma":184,"theta":300,"vega":184,"rho":974,"in_the_money":54},"SMMT  261009P00032000",12.8,16.8,-0.000426,{"strike":976,"call":977,"put":980,"callItm":14,"putItm":54,"isAtm":14},33,{"contract_symbol":978,"symbol":978,"bid":184,"ask":268,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":979,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00033000",-0.012107,{"contract_symbol":981,"symbol":981,"bid":919,"ask":982,"last":983,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":677,"implied_volatility":677,"delta":845,"gamma":184,"theta":248,"vega":184,"rho":984,"in_the_money":54},"SMMT  261009P00033000",17.8,15.59,-0.000439,{"strike":434,"call":986,"put":989,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":987,"symbol":987,"bid":184,"ask":466,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":720,"implied_volatility":720,"delta":184,"gamma":184,"theta":988,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00034000",-0.0121,{"contract_symbol":990,"symbol":990,"bid":991,"ask":574,"last":992,"change":184,"changePercent":9,"volume":184,"openInterest":409,"open_interest":409,"iv":658,"implied_volatility":658,"delta":845,"gamma":184,"theta":264,"vega":184,"rho":993,"in_the_money":54},"SMMT  261009P00034000",15.1,16.52,-0.000452,{"strike":995,"call":996,"put":999,"callItm":14,"putItm":54,"isAtm":14},35,{"contract_symbol":997,"symbol":997,"bid":184,"ask":466,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":647,"implied_volatility":647,"delta":184,"gamma":184,"theta":998,"vega":184,"rho":184,"in_the_money":14},"SMMT  261009C00035000",-0.012105,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":677,"implied_volatility":677,"delta":845,"gamma":184,"theta":184,"vega":184,"rho":1003,"in_the_money":54},"SMMT  261009P00035000",16.4,18.6,-0.000466,"2026-10-09T08:34:13.659096+00:00"]