[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMR":3,"homepage-market-summary":30,"stock-options-SMR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMR","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},"NuScale Power Corporation","NYSE",null,"FABRICATED PLATE WORK (BOILER SHOPS)","NuScale Power Corp is redefining nuclear power through the development of proprietary and inventive SMR technology that the Company believes will deliver safe, scalable, cost-effective and reliable carbon-free power. The Company's core technology, the Light Water Nuclear Reactor NuScale Power Module (NPM), can generate 77 MWe and is premised on well-established nuclear technology principles, with a focus on the integration of components, simplification or elimination of systems and use of passive safety features. Its products are VOYGR Plants and E2 Centers.","428","Corvallis, OR",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.32,7.5,7.55,7.17,7.67,-0.35,-4.56,43014509.23264,106701,7.3149,57.42,29995180.226911854,0.3,1157,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":53,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":237,"updated_at":718,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",2,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,42389,0.4,[187,188,193,197,201,205,209,213,217,221,225,229,233],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"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":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",15,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",22,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",29,"261106",{"date":206,"label":206,"type":178,"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":178,"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},"2027-01-15",99,"270115",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-02-19",134,"270219",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-05-21",225,"270521",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2028-01-21",470,"280121",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2029-01-19",834,"290119",[238,253,267,282,297,313,330,349,368,390,411,432,454,476,495,513,528,543,557,571,585,597,609,622,634,646,657,669,678,690,699,708],{"strike":239,"call":240,"put":248,"callItm":53,"putItm":14,"isAtm":14},3,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":183,"changePercent":9,"volume":183,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":179,"gamma":183,"theta":183,"vega":183,"rho":247,"in_the_money":53},"SMR   261009C00003000",4.1,4.4,4.41,37,1.6226,0.000039,{"contract_symbol":249,"symbol":249,"bid":183,"ask":250,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":251,"implied_volatility":251,"delta":183,"gamma":183,"theta":252,"vega":183,"rho":183,"in_the_money":14},"SMR   261009P00003000",0.01,2.801,-0.001877,{"strike":254,"call":255,"put":264,"callItm":53,"putItm":14,"isAtm":14},3.5,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":183,"changePercent":9,"volume":183,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":179,"gamma":183,"theta":262,"vega":183,"rho":263,"in_the_money":53},"SMR   261009C00003500",3.55,3.9,3.88,39,1.6219,-0.000001,0.000046,{"contract_symbol":265,"symbol":265,"bid":183,"ask":250,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":251,"implied_volatility":251,"delta":183,"gamma":183,"theta":266,"vega":183,"rho":183,"in_the_money":14},"SMR   261009P00003500",-0.002201,{"strike":268,"call":269,"put":277,"callItm":53,"putItm":14,"isAtm":14},4,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":183,"changePercent":9,"volume":183,"openInterest":274,"open_interest":274,"iv":261,"implied_volatility":261,"delta":179,"gamma":183,"theta":275,"vega":183,"rho":276,"in_the_money":53},"SMR   261009C00004000",3.05,3.4,3.32,24,-0.000002,0.000052,{"contract_symbol":278,"symbol":278,"bid":183,"ask":279,"last":280,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":251,"implied_volatility":251,"delta":183,"gamma":183,"theta":281,"vega":183,"rho":183,"in_the_money":14},"SMR   261009P00004000",0.26,0.05,-0.002529,{"strike":283,"call":284,"put":291,"callItm":53,"putItm":14,"isAtm":14},4.5,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":286,"change":183,"changePercent":9,"volume":183,"openInterest":288,"open_interest":288,"iv":261,"implied_volatility":261,"delta":179,"gamma":183,"theta":289,"vega":183,"rho":290,"in_the_money":53},"SMR   261009C00004500",2.68,3.1,21,-0.000003,0.000059,{"contract_symbol":292,"symbol":292,"bid":183,"ask":293,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":251,"implied_volatility":251,"delta":183,"gamma":295,"theta":296,"vega":183,"rho":183,"in_the_money":14},"SMR   261009P00004500",0.09,18,0.000002,-0.002857,{"strike":298,"call":299,"put":306,"callItm":53,"putItm":14,"isAtm":53},5,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":261,"implied_volatility":261,"delta":179,"gamma":183,"theta":304,"vega":183,"rho":305,"in_the_money":53},"SMR   261009C00005000",2.13,2.39,2.16,-0.000005,0.000066,{"contract_symbol":307,"symbol":307,"bid":183,"ask":52,"last":308,"change":183,"changePercent":9,"volume":183,"openInterest":309,"open_interest":309,"iv":251,"implied_volatility":251,"delta":310,"gamma":311,"theta":312,"vega":183,"rho":183,"in_the_money":14},"SMR   261009P00005000",0.03,16,-0.000032,0.00018,-0.003186,{"strike":314,"call":315,"put":323,"callItm":53,"putItm":14,"isAtm":53},5.5,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":183,"changePercent":9,"volume":183,"openInterest":309,"open_interest":309,"iv":246,"implied_volatility":246,"delta":179,"gamma":320,"theta":321,"vega":183,"rho":322,"in_the_money":53},"SMR   261009C00005500",1.52,2.02,1.81,0.000001,-0.000007,0.000072,{"contract_symbol":324,"symbol":324,"bid":183,"ask":293,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":325,"open_interest":325,"iv":251,"implied_volatility":251,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":183,"in_the_money":14},"SMR   261009P00005500",13,-0.001122,0.004946,-0.003515,0.00001,{"strike":331,"call":332,"put":341,"callItm":53,"putItm":14,"isAtm":53},6,{"contract_symbol":333,"symbol":333,"bid":334,"ask":317,"last":335,"change":183,"changePercent":9,"volume":183,"openInterest":336,"open_interest":336,"iv":246,"implied_volatility":246,"delta":337,"gamma":338,"theta":339,"vega":320,"rho":340,"in_the_money":53},"SMR   261009C00006000",1.13,1.36,7,0.999907,0.000843,-0.00001,0.000079,{"contract_symbol":342,"symbol":342,"bid":183,"ask":293,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":262,"in_the_money":14},"SMR   261009P00006000",20,2.7775,-0.013327,0.0456,-0.003613,0.000092,{"strike":350,"call":351,"put":359,"callItm":53,"putItm":14,"isAtm":53},6.5,{"contract_symbol":352,"symbol":352,"bid":151,"ask":107,"last":353,"change":183,"changePercent":9,"volume":183,"openInterest":343,"open_interest":343,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":295,"rho":358,"in_the_money":53},"SMR   261009C00006500",0.8,1.0712,0.999823,0.002338,-0.000013,0.000085,{"contract_symbol":360,"symbol":360,"bid":183,"ask":361,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":275,"in_the_money":14},"SMR   261009P00006500",0.02,88,1.8918,-0.020385,0.096326,-0.003923,0.000133,{"strike":336,"call":369,"put":380,"callItm":53,"putItm":14,"isAtm":53},{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":183,"changePercent":9,"volume":183,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":348,"in_the_money":53},"SMR   261009C00007000",0.28,0.39,0.37,159,0.5288,0.99957,0.010809,-0.000016,0.000004,{"contract_symbol":381,"symbol":381,"bid":250,"ask":382,"last":308,"change":183,"changePercent":9,"volume":183,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"SMR   261009P00007000",0.04,646,1.2573,-0.077702,0.428159,-0.012117,0.000393,-0.000008,{"strike":17,"call":391,"put":401,"callItm":14,"putItm":53,"isAtm":53},{"contract_symbol":392,"symbol":392,"bid":382,"ask":393,"last":393,"change":183,"changePercent":9,"volume":183,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"SMR   261009C00007500",0.06,545,1.0382,0.450876,1.411705,-0.09331,0.00107,0.000043,{"contract_symbol":402,"symbol":402,"bid":403,"ask":279,"last":371,"change":183,"changePercent":9,"volume":183,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":53},"SMR   261009P00007500",0.18,6931,0.8779,-0.56056,1.663392,-0.076165,0.001065,-0.000056,{"strike":191,"call":412,"put":420,"callItm":14,"putItm":53,"isAtm":53},{"contract_symbol":413,"symbol":413,"bid":183,"ask":250,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":295,"in_the_money":14},"SMR   261009C00008000",5369,0.979,0.025378,0.223779,-0.00251,0.00016,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":183,"changePercent":9,"volume":183,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":53},"SMR   261009P00008000",0.64,0.82,0.74,2129,1.4792,-0.899357,0.441243,-0.018649,0.000476,-0.000095,{"strike":433,"call":434,"put":442,"callItm":14,"putItm":53,"isAtm":53},8.5,{"contract_symbol":435,"symbol":435,"bid":183,"ask":250,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":295,"in_the_money":14},"SMR   261009C00008500",6377,1.6565,0.015946,0.089192,-0.0025,0.000108,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":183,"changePercent":9,"volume":183,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":53},"SMR   261009P00008500",1.09,1.3,1.24,817,2.3055,-0.935928,0.201317,-0.016833,0.000339,-0.000105,{"strike":455,"call":456,"put":464,"callItm":14,"putItm":53,"isAtm":53},9,{"contract_symbol":457,"symbol":457,"bid":183,"ask":250,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":183,"in_the_money":14},"SMR   261009C00009000",4611,1.6572,0.000972,0.007331,-0.002489,0.000009,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":183,"changePercent":9,"volume":183,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":53},"SMR   261009P00009000",1.6,1.84,1.74,521,2.8398,-0.961995,0.107791,-0.0349,0.000223,-0.000114,{"strike":477,"call":478,"put":484,"callItm":14,"putItm":53,"isAtm":53},9.5,{"contract_symbol":479,"symbol":479,"bid":183,"ask":250,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":480,"open_interest":480,"iv":437,"implied_volatility":437,"delta":481,"gamma":482,"theta":483,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00009500",1708,0.000032,0.000299,-0.00248,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":183,"changePercent":9,"volume":183,"openInterest":489,"open_interest":489,"iv":448,"implied_volatility":448,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":53},"SMR   261009P00009500",2.01,2.42,2.03,91,-0.997839,0.01092,-0.013202,0.000018,-0.000124,{"strike":496,"call":497,"put":502,"callItm":14,"putItm":53,"isAtm":14},10,{"contract_symbol":498,"symbol":498,"bid":183,"ask":250,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":499,"open_interest":499,"iv":437,"implied_volatility":437,"delta":320,"gamma":500,"theta":501,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00010000",2064,0.000007,-0.002471,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":183,"changePercent":9,"volume":183,"openInterest":507,"open_interest":507,"iv":470,"implied_volatility":470,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":53},"SMR   261009P00010000",2.59,2.87,2.71,172,-0.997439,0.010342,-0.025303,0.000021,-0.000131,{"strike":514,"call":515,"put":519,"callItm":14,"putItm":53,"isAtm":14},10.5,{"contract_symbol":516,"symbol":516,"bid":183,"ask":250,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":517,"open_interest":517,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":518,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00010500",539,-0.002464,{"contract_symbol":520,"symbol":520,"bid":287,"ask":272,"last":521,"change":183,"changePercent":9,"volume":183,"openInterest":522,"open_interest":522,"iv":470,"implied_volatility":470,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":53},"SMR   261009P00010500",3.15,120,-0.99947,0.002447,-0.020505,0.000005,-0.000138,{"strike":529,"call":530,"put":534,"callItm":14,"putItm":53,"isAtm":14},11,{"contract_symbol":531,"symbol":531,"bid":183,"ask":361,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":532,"open_interest":532,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":533,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00011000",1365,-0.00246,{"contract_symbol":535,"symbol":535,"bid":536,"ask":258,"last":537,"change":183,"changePercent":9,"volume":183,"openInterest":538,"open_interest":538,"iv":448,"implied_volatility":448,"delta":539,"gamma":540,"theta":541,"vega":183,"rho":542,"in_the_money":53},"SMR   261009P00011000",3.6,3.73,328,-0.999998,0.000016,-0.00776,-0.000144,{"strike":544,"call":545,"put":550,"callItm":14,"putItm":53,"isAtm":14},11.5,{"contract_symbol":546,"symbol":546,"bid":183,"ask":547,"last":393,"change":183,"changePercent":9,"volume":183,"openInterest":548,"open_interest":548,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":549,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00011500",0.11,881,-0.002456,{"contract_symbol":551,"symbol":551,"bid":242,"ask":243,"last":552,"change":183,"changePercent":9,"volume":183,"openInterest":553,"open_interest":553,"iv":448,"implied_volatility":448,"delta":554,"gamma":320,"theta":555,"vega":183,"rho":556,"in_the_money":53},"SMR   261009P00011500",4.29,141,-1,-0.005946,-0.000151,{"strike":558,"call":559,"put":563,"callItm":14,"putItm":53,"isAtm":14},12,{"contract_symbol":560,"symbol":560,"bid":183,"ask":250,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":561,"open_interest":561,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":562,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00012000",5496,-0.002452,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":183,"changePercent":9,"volume":183,"openInterest":568,"open_interest":568,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":569,"vega":183,"rho":570,"in_the_money":53},"SMR   261009P00012000",4.6,4.85,4.71,66,-0.004133,-0.000157,{"strike":572,"call":573,"put":578,"callItm":14,"putItm":53,"isAtm":14},12.5,{"contract_symbol":574,"symbol":574,"bid":183,"ask":575,"last":361,"change":183,"changePercent":9,"volume":183,"openInterest":576,"open_interest":576,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":577,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00012500",0.25,160,-0.002449,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":583,"vega":183,"rho":584,"in_the_money":53},"SMR   261009P00012500",5.1,5.45,4.9,-0.00232,-0.000164,{"strike":325,"call":586,"put":590,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":587,"symbol":587,"bid":183,"ask":280,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":588,"open_interest":588,"iv":459,"implied_volatility":459,"delta":183,"gamma":183,"theta":589,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00013000",272,-0.002445,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":183,"changePercent":9,"volume":183,"openInterest":191,"open_interest":191,"iv":470,"implied_volatility":470,"delta":554,"gamma":183,"theta":595,"vega":183,"rho":596,"in_the_money":53},"SMR   261009P00013000",5.6,5.9,5.64,-0.000035,-0.00017,{"strike":598,"call":599,"put":603,"callItm":14,"putItm":53,"isAtm":14},13.5,{"contract_symbol":600,"symbol":600,"bid":183,"ask":601,"last":601,"change":183,"changePercent":9,"volume":183,"openInterest":362,"open_interest":362,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":602,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00013500",0.08,-0.002443,{"contract_symbol":604,"symbol":604,"bid":331,"ask":605,"last":606,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":607,"vega":183,"rho":608,"in_the_money":53},"SMR   261009P00013500",6.4,6.08,-0.000023,-0.000177,{"strike":610,"call":611,"put":615,"callItm":14,"putItm":53,"isAtm":14},14,{"contract_symbol":612,"symbol":612,"bid":183,"ask":308,"last":361,"change":183,"changePercent":9,"volume":183,"openInterest":613,"open_interest":613,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":614,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00014000",201,-0.00244,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":183,"changePercent":9,"volume":183,"openInterest":331,"open_interest":331,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":620,"vega":183,"rho":621,"in_the_money":53},"SMR   261009P00014000",6.6,6.9,6.68,-0.000015,-0.000184,{"strike":623,"call":624,"put":628,"callItm":14,"putItm":53,"isAtm":14},14.5,{"contract_symbol":625,"symbol":625,"bid":183,"ask":52,"last":280,"change":183,"changePercent":9,"volume":183,"openInterest":626,"open_interest":626,"iv":459,"implied_volatility":459,"delta":183,"gamma":183,"theta":627,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00014500",47,-0.002438,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":357,"vega":183,"rho":633,"in_the_money":53},"SMR   261009P00014500",6.95,7.45,7.11,-0.00019,{"strike":195,"call":635,"put":639,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":636,"symbol":636,"bid":183,"ask":361,"last":361,"change":183,"changePercent":9,"volume":183,"openInterest":637,"open_interest":637,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":638,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00015000",46,-0.002436,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":183,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":644,"vega":183,"rho":645,"in_the_money":53},"SMR   261009P00015000",7.25,8.05,7.54,-0.000012,-0.000197,{"strike":309,"call":647,"put":651,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":648,"symbol":648,"bid":183,"ask":308,"last":361,"change":183,"changePercent":9,"volume":183,"openInterest":649,"open_interest":649,"iv":459,"implied_volatility":459,"delta":183,"gamma":183,"theta":650,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00016000",105,-0.002433,{"contract_symbol":652,"symbol":652,"bid":433,"ask":653,"last":654,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":655,"vega":183,"rho":656,"in_the_money":53},"SMR   261009P00016000",8.9,8.79,-0.000009,-0.00021,{"strike":658,"call":659,"put":663,"callItm":14,"putItm":53,"isAtm":14},17,{"contract_symbol":660,"symbol":660,"bid":183,"ask":661,"last":393,"change":183,"changePercent":9,"volume":183,"openInterest":191,"open_interest":191,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":662,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00017000",0.07,-0.00243,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":321,"vega":183,"rho":668,"in_the_money":53},"SMR   261009P00017000",9.3,9.9,8.86,-0.000223,{"strike":294,"call":670,"put":673,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":671,"symbol":671,"bid":183,"ask":250,"last":547,"change":183,"changePercent":9,"volume":183,"openInterest":191,"open_interest":191,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":672,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00018000",-0.002428,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":304,"vega":183,"rho":677,"in_the_money":53},"SMR   261009P00018000",10.25,11.05,-0.000236,{"strike":679,"call":680,"put":683,"callItm":14,"putItm":53,"isAtm":14},19,{"contract_symbol":681,"symbol":681,"bid":183,"ask":293,"last":308,"change":183,"changePercent":9,"volume":183,"openInterest":191,"open_interest":191,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":682,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00019000",-0.002426,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":688,"vega":183,"rho":689,"in_the_money":53},"SMR   261009P00019000",11.25,11.95,10.38,-0.000004,-0.000249,{"strike":343,"call":691,"put":694,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":692,"symbol":692,"bid":183,"ask":575,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":693,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00020000",-0.002424,{"contract_symbol":695,"symbol":695,"bid":696,"ask":325,"last":697,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":275,"vega":183,"rho":698,"in_the_money":53},"SMR   261009P00020000",12.6,12.85,-0.000262,{"strike":288,"call":700,"put":703,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":701,"symbol":701,"bid":183,"ask":575,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":437,"implied_volatility":437,"delta":183,"gamma":183,"theta":702,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00021000",-0.002423,{"contract_symbol":704,"symbol":704,"bid":598,"ask":705,"last":706,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":262,"vega":183,"rho":707,"in_the_money":53},"SMR   261009P00021000",13.95,13.69,-0.000275,{"strike":199,"call":709,"put":712,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":710,"symbol":710,"bid":183,"ask":250,"last":250,"change":183,"changePercent":9,"volume":183,"openInterest":191,"open_interest":191,"iv":459,"implied_volatility":459,"delta":183,"gamma":183,"theta":711,"vega":183,"rho":183,"in_the_money":14},"SMR   261009C00022000",-0.002422,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":448,"implied_volatility":448,"delta":554,"gamma":183,"theta":183,"vega":183,"rho":717,"in_the_money":53},"SMR   261009P00022000",14.45,14.9,14.62,-0.000288,"2026-10-09T08:34:06.485882+00:00"]