[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMTC":3,"homepage-market-summary":31,"stock-options-SMTC":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMTC","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},"Semtech Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Semtech Corp is a provider of high-performance semiconductors powering data center networking, Internet of Things (\"IoT\") connectivity, and cellular infrastructure solutions. The company designs, develops, manufactures, and markets a diverse portfolio of products for commercial applications, addressing the infrastructure, high-end consumer, and industrial end markets. The company operates in four reportable segments: Signal Integrity, Analog Mixed Signal and Wireless, IoT Systems, and Connected Services. The majority of the company's revenue is earned through the Analog Mixed Signal and Wireless segment. Geographically, the majority of the company's revenue is earned from the Asia Pacific region; the company also operates in North America and Europe.","1,920","Camarillo, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},187.49,189.71,196.99,184.25,193.78,-6.29,-3.25,4234880.031195,63187,189.8415,201.99,60.28,2529459.89133351,89.8,9017,{"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":246,"updated_at":1352,"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",1.6,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,2721,1.48,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242],{"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},"2026-12-18",71,"261218",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",99,"270115",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",162,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-12-17",435,"271217",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2028-01-21",470,"280121",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-12-15",799,"281215",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2029-01-19",834,"290119",[247,261,274,285,296,307,318,330,341,355,369,382,394,407,420,434,448,462,475,489,504,518,530,544,558,573,588,602,616,631,647,663,679,697,712,726,745,762,780,801,825,849,872,895,918,940,965,989,1009,1030,1054,1077,1099,1118,1139,1159,1180,1198,1218,1236,1251,1266,1281,1298,1311,1325,1339],{"strike":248,"call":249,"put":255,"callItm":54,"putItm":14,"isAtm":14},100,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":253,"implied_volatility":253,"delta":180,"gamma":184,"theta":184,"vega":184,"rho":254,"in_the_money":54},"SMTC  261009C00100000",85.8,89.2,0.9444,0.001307,{"contract_symbol":256,"symbol":256,"bid":184,"ask":257,"last":258,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":259,"implied_volatility":259,"delta":184,"gamma":184,"theta":260,"vega":184,"rho":184,"in_the_money":14},"SMTC  261009P00100000",2.15,1.06,2.4097,-0.058872,{"strike":262,"call":263,"put":269,"callItm":54,"putItm":14,"isAtm":14},105,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":184,"vega":184,"rho":268,"in_the_money":54},"SMTC  261009C00105000",80.8,83.5,0.9438,0.001372,{"contract_symbol":270,"symbol":270,"bid":184,"ask":257,"last":271,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":184,"gamma":184,"theta":273,"vega":184,"rho":184,"in_the_money":14},"SMTC  261009P00105000",1.11,2.4373,-0.073938,{"strike":275,"call":276,"put":282,"callItm":54,"putItm":14,"isAtm":14},110,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":253,"implied_volatility":253,"delta":180,"gamma":184,"theta":280,"vega":184,"rho":281,"in_the_money":54},"SMTC  261009C00110000",75.8,79.5,-0.000003,0.001437,{"contract_symbol":283,"symbol":283,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":184,"gamma":184,"theta":284,"vega":184,"rho":184,"in_the_money":14},"SMTC  261009P00110000",-0.089299,{"strike":286,"call":287,"put":293,"callItm":54,"putItm":14,"isAtm":14},115,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":291,"vega":184,"rho":292,"in_the_money":54},"SMTC  261009C00115000",70.8,73.5,-0.000006,0.001503,{"contract_symbol":294,"symbol":294,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":184,"gamma":184,"theta":295,"vega":184,"rho":184,"in_the_money":14},"SMTC  261009P00115000",-0.105505,{"strike":297,"call":298,"put":304,"callItm":54,"putItm":14,"isAtm":14},120,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":302,"vega":184,"rho":303,"in_the_money":54},"SMTC  261009C00120000",65.8,68.7,-0.00001,0.001568,{"contract_symbol":305,"symbol":305,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":184,"gamma":184,"theta":306,"vega":184,"rho":184,"in_the_money":14},"SMTC  261009P00120000",-0.123439,{"strike":308,"call":309,"put":315,"callItm":54,"putItm":14,"isAtm":14},125,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":313,"vega":184,"rho":314,"in_the_money":54},"SMTC  261009C00125000",60.8,64,-0.000016,0.001634,{"contract_symbol":316,"symbol":316,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":184,"gamma":184,"theta":317,"vega":184,"rho":184,"in_the_money":14},"SMTC  261009P00125000",-0.143984,{"strike":319,"call":320,"put":326,"callItm":54,"putItm":14,"isAtm":14},127,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":324,"vega":184,"rho":325,"in_the_money":54},"SMTC  261009C00127000",58.8,61.5,-0.000019,0.00166,{"contract_symbol":327,"symbol":327,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":328,"gamma":184,"theta":329,"vega":184,"rho":184,"in_the_money":14},"SMTC  261009P00127000",-0.000001,-0.15313,{"strike":331,"call":332,"put":338,"callItm":54,"putItm":14,"isAtm":14},128,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":336,"vega":184,"rho":337,"in_the_money":54},"SMTC  261009C00128000",57.8,60.5,-0.00002,0.001673,{"contract_symbol":339,"symbol":339,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":328,"gamma":184,"theta":340,"vega":184,"rho":184,"in_the_money":14},"SMTC  261009P00128000",-0.157931,{"strike":342,"call":343,"put":350,"callItm":54,"putItm":14,"isAtm":14},129,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":253,"implied_volatility":253,"delta":180,"gamma":184,"theta":348,"vega":184,"rho":349,"in_the_money":54},"SMTC  261009C00129000",56.8,60.2,57.05,-0.000022,0.001686,{"contract_symbol":351,"symbol":351,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":259,"implied_volatility":259,"delta":352,"gamma":184,"theta":353,"vega":354,"rho":184,"in_the_money":14},"SMTC  261009P00129000",-0.000002,-0.175455,0.000001,{"strike":356,"call":357,"put":364,"callItm":54,"putItm":14,"isAtm":14},130,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":362,"vega":184,"rho":363,"in_the_money":54},"SMTC  261009C00130000",55.8,59.4,56.11,-0.000023,0.001699,{"contract_symbol":365,"symbol":365,"bid":184,"ask":257,"last":366,"change":184,"changePercent":9,"volume":184,"openInterest":367,"open_interest":367,"iv":272,"implied_volatility":272,"delta":280,"gamma":354,"theta":368,"vega":354,"rho":184,"in_the_money":14},"SMTC  261009P00130000",0.25,2,-0.168022,{"strike":370,"call":371,"put":377,"callItm":54,"putItm":14,"isAtm":14},131,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":375,"vega":184,"rho":376,"in_the_money":54},"SMTC  261009C00131000",54.8,58.2,-0.000025,0.001712,{"contract_symbol":378,"symbol":378,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":379,"gamma":354,"theta":380,"vega":381,"rho":184,"in_the_money":14},"SMTC  261009P00131000",-0.000005,-0.173327,0.000002,{"strike":383,"call":384,"put":390,"callItm":54,"putItm":14,"isAtm":14},132,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":253,"implied_volatility":253,"delta":180,"gamma":184,"theta":388,"vega":184,"rho":389,"in_the_money":54},"SMTC  261009C00132000",53.8,56.5,-0.000027,0.001725,{"contract_symbol":391,"symbol":391,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":392,"gamma":381,"theta":393,"vega":381,"rho":184,"in_the_money":14},"SMTC  261009P00132000",-0.000007,-0.178814,{"strike":395,"call":396,"put":402,"callItm":54,"putItm":14,"isAtm":14},133,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":400,"vega":184,"rho":401,"in_the_money":54},"SMTC  261009C00133000",52.8,56.1,-0.000028,0.001738,{"contract_symbol":403,"symbol":403,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":404,"gamma":405,"theta":406,"vega":405,"rho":184,"in_the_money":14},"SMTC  261009P00133000",-0.000011,0.000003,-0.18449,{"strike":408,"call":409,"put":415,"callItm":54,"putItm":14,"isAtm":14},134,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":413,"vega":184,"rho":414,"in_the_money":54},"SMTC  261009C00134000",51.8,55.2,-0.00003,0.001751,{"contract_symbol":416,"symbol":416,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":313,"gamma":417,"theta":418,"vega":419,"rho":184,"in_the_money":14},"SMTC  261009P00134000",0.000004,-0.190367,0.000005,{"strike":421,"call":422,"put":427,"callItm":54,"putItm":14,"isAtm":14},135,{"contract_symbol":423,"symbol":423,"bid":424,"ask":386,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":425,"vega":184,"rho":426,"in_the_money":54},"SMTC  261009C00135000",50.8,-0.000032,0.001764,{"contract_symbol":428,"symbol":428,"bid":184,"ask":429,"last":430,"change":184,"changePercent":9,"volume":184,"openInterest":431,"open_interest":431,"iv":259,"implied_volatility":259,"delta":324,"gamma":419,"theta":432,"vega":433,"rho":184,"in_the_money":14},"SMTC  261009P00135000",2.1,0.3,410,-0.220481,0.000006,{"strike":435,"call":436,"put":442,"callItm":54,"putItm":14,"isAtm":14},136,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":440,"vega":184,"rho":441,"in_the_money":54},"SMTC  261009C00136000",49.8,52.5,-0.000034,0.001778,{"contract_symbol":443,"symbol":443,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":184,"in_the_money":14},"SMTC  261009P00136000",-0.000033,0.000008,-0.202962,0.00001,{"strike":449,"call":450,"put":456,"callItm":54,"putItm":14,"isAtm":14},137,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":454,"vega":184,"rho":455,"in_the_money":54},"SMTC  261009C00137000",48.8,51.5,-0.000036,0.001791,{"contract_symbol":457,"symbol":457,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":184,"in_the_money":14},"SMTC  261009P00137000",-0.000046,0.000011,-0.209827,0.000013,{"strike":463,"call":464,"put":470,"callItm":54,"putItm":14,"isAtm":14},138,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":468,"vega":184,"rho":469,"in_the_money":54},"SMTC  261009C00138000",47.9,50.5,-0.000038,0.001804,{"contract_symbol":471,"symbol":471,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":259,"implied_volatility":259,"delta":472,"gamma":461,"theta":473,"vega":474,"rho":184,"in_the_money":14},"SMTC  261009P00138000",-0.000054,-0.246526,0.000016,{"strike":476,"call":477,"put":483,"callItm":54,"putItm":14,"isAtm":14},139,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":253,"implied_volatility":253,"delta":180,"gamma":184,"theta":481,"vega":184,"rho":482,"in_the_money":54},"SMTC  261009C00139000",46.9,50.1,-0.00004,0.001816,{"contract_symbol":484,"symbol":484,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":184,"in_the_money":14},"SMTC  261009P00139000",-0.00009,0.000021,-0.22506,0.000025,{"strike":490,"call":491,"put":498,"callItm":54,"putItm":14,"isAtm":14},140,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":496,"vega":184,"rho":497,"in_the_money":54},"SMTC  261009C00140000",45.6,48.5,43.7,-0.000042,0.00183,{"contract_symbol":499,"symbol":499,"bid":184,"ask":257,"last":180,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":272,"implied_volatility":272,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":184,"in_the_money":14},"SMTC  261009P00140000",-0.000124,0.000029,-0.233564,0.000034,{"strike":505,"call":506,"put":512,"callItm":54,"putItm":14,"isAtm":14},141,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":510,"vega":184,"rho":511,"in_the_money":54},"SMTC  261009C00141000",44.9,48.1,-0.000044,0.001843,{"contract_symbol":513,"symbol":513,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":259,"implied_volatility":259,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":184,"in_the_money":14},"SMTC  261009P00141000",-0.000145,0.000033,-0.273195,0.000039,{"strike":519,"call":520,"put":524,"callItm":54,"putItm":14,"isAtm":14},142,{"contract_symbol":521,"symbol":521,"bid":522,"ask":479,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":458,"vega":184,"rho":523,"in_the_money":54},"SMTC  261009C00142000",43.9,0.001856,{"contract_symbol":525,"symbol":525,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":328,"in_the_money":14},"SMTC  261009P00142000",-0.00023,0.000051,-0.252254,0.00006,{"strike":531,"call":532,"put":538,"callItm":54,"putItm":14,"isAtm":14},143,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":536,"vega":184,"rho":537,"in_the_money":54},"SMTC  261009C00143000",42.6,45.5,-0.000048,0.001869,{"contract_symbol":539,"symbol":539,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":328,"in_the_money":14},"SMTC  261009P00143000",-0.000309,0.000067,-0.262298,0.000079,{"strike":545,"call":546,"put":552,"callItm":54,"putItm":14,"isAtm":14},144,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":550,"vega":184,"rho":551,"in_the_money":54},"SMTC  261009C00144000",41.9,44.8,-0.00005,0.001882,{"contract_symbol":553,"symbol":553,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":259,"implied_volatility":259,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":328,"in_the_money":14},"SMTC  261009P00144000",-0.00036,0.000078,-0.299876,0.000091,{"strike":559,"call":560,"put":566,"callItm":54,"putItm":14,"isAtm":14},145,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":253,"implied_volatility":253,"delta":180,"gamma":184,"theta":564,"vega":184,"rho":565,"in_the_money":54},"SMTC  261009C00145000",40.8,43.5,-0.000053,0.001895,{"contract_symbol":567,"symbol":567,"bid":184,"ask":257,"last":568,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":272,"implied_volatility":272,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":328,"in_the_money":14},"SMTC  261009P00145000",3,-0.000546,0.000114,-0.283429,0.000134,{"strike":574,"call":575,"put":581,"callItm":54,"putItm":14,"isAtm":14},146,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":579,"vega":184,"rho":580,"in_the_money":54},"SMTC  261009C00146000",39.9,42.7,-0.000055,0.001908,{"contract_symbol":582,"symbol":582,"bid":184,"ask":257,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":583,"open_interest":583,"iv":272,"implied_volatility":272,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":352,"in_the_money":14},"SMTC  261009P00146000",195,-0.000717,0.000146,-0.294374,0.000173,{"strike":589,"call":590,"put":596,"callItm":54,"putItm":14,"isAtm":14},147,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":594,"vega":184,"rho":595,"in_the_money":54},"SMTC  261009C00147000",38.9,42,-0.000058,0.001921,{"contract_symbol":597,"symbol":597,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":352,"in_the_money":14},"SMTC  261009P00147000",-0.000935,0.000186,-0.305477,0.00022,{"strike":603,"call":604,"put":610,"callItm":54,"putItm":14,"isAtm":14},148,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":253,"implied_volatility":253,"delta":180,"gamma":184,"theta":608,"vega":184,"rho":609,"in_the_money":54},"SMTC  261009C00148000",37.9,40.5,-0.000061,0.001934,{"contract_symbol":611,"symbol":611,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":259,"implied_volatility":259,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":280,"in_the_money":14},"SMTC  261009P00148000",-0.001079,0.000215,-0.335453,0.000251,{"strike":617,"call":618,"put":624,"callItm":54,"putItm":14,"isAtm":14},149,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":622,"vega":184,"rho":623,"in_the_money":54},"SMTC  261009C00149000",36.8,40.1,-0.000063,0.001947,{"contract_symbol":625,"symbol":625,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"SMTC  261009P00149000",-0.001554,0.000297,-0.327878,0.000351,-0.000004,{"strike":632,"call":633,"put":639,"callItm":54,"putItm":14,"isAtm":14},150,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":637,"vega":184,"rho":638,"in_the_money":54},"SMTC  261009C00150000",35.9,38.5,-0.000066,0.001961,{"contract_symbol":640,"symbol":640,"bid":184,"ask":429,"last":641,"change":184,"changePercent":9,"volume":184,"openInterest":642,"open_interest":642,"iv":272,"implied_volatility":272,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":379,"in_the_money":14},"SMTC  261009P00150000",0.05,35,-0.001982,0.000371,-0.339089,0.000438,{"strike":648,"call":649,"put":654,"callItm":54,"putItm":14,"isAtm":14},152.5,{"contract_symbol":650,"symbol":650,"bid":651,"ask":208,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":652,"vega":184,"rho":653,"in_the_money":54},"SMTC  261009C00152500",33.4,-0.000073,0.001993,{"contract_symbol":655,"symbol":655,"bid":184,"ask":429,"last":656,"change":184,"changePercent":9,"volume":184,"openInterest":657,"open_interest":657,"iv":259,"implied_volatility":259,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"SMTC  261009P00152500",0.48,4,-0.003228,0.000583,-0.375478,0.00068,-0.000008,{"strike":664,"call":665,"put":671,"callItm":54,"putItm":14,"isAtm":14},155,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":669,"vega":184,"rho":670,"in_the_money":54},"SMTC  261009C00155000",30.9,34,-0.000082,0.002026,{"contract_symbol":672,"symbol":672,"bid":184,"ask":673,"last":673,"change":184,"changePercent":9,"volume":184,"openInterest":674,"open_interest":674,"iv":272,"implied_volatility":272,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":313,"in_the_money":14},"SMTC  261009P00155000",1.15,9,-0.006056,0.00101,-0.395146,0.001194,{"strike":680,"call":681,"put":687,"callItm":54,"putItm":14,"isAtm":14},157.5,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":685,"vega":184,"rho":686,"in_the_money":54},"SMTC  261009C00157500",28.4,31.2,-0.000093,0.002059,{"contract_symbol":688,"symbol":688,"bid":184,"ask":689,"last":690,"change":184,"changePercent":9,"volume":184,"openInterest":691,"open_interest":691,"iv":259,"implied_volatility":259,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":14},"SMTC  261009P00157500",0.95,0.2,7,-0.009304,0.001492,-0.419953,0.001742,-0.000024,{"strike":698,"call":699,"put":705,"callItm":54,"putItm":14,"isAtm":14},160,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":703,"vega":184,"rho":704,"in_the_money":54},"SMTC  261009C00160000",25.9,28.5,-0.000108,0.002091,{"contract_symbol":706,"symbol":706,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":259,"implied_volatility":259,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":14},"SMTC  261009P00160000",-0.01491,0.002246,-0.442192,0.002623,-0.000039,{"strike":713,"call":714,"put":719,"callItm":54,"putItm":14,"isAtm":14},162.5,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":180,"gamma":184,"theta":500,"vega":184,"rho":718,"in_the_money":54},"SMTC  261009C00162500",23.4,26.5,0.002124,{"contract_symbol":720,"symbol":720,"bid":184,"ask":689,"last":721,"change":184,"changePercent":9,"volume":184,"openInterest":674,"open_interest":674,"iv":272,"implied_volatility":272,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":622,"in_the_money":14},"SMTC  261009P00162500",3.2,-0.02427,0.003359,-0.47924,0.00397,{"strike":727,"call":728,"put":735,"callItm":54,"putItm":14,"isAtm":14},165,{"contract_symbol":729,"symbol":729,"bid":730,"ask":716,"last":731,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":732,"gamma":381,"theta":733,"vega":354,"rho":734,"in_the_money":54},"SMTC  261009C00165000",20.9,28.1,0.999997,-0.000144,0.002157,{"contract_symbol":736,"symbol":736,"bid":184,"ask":737,"last":738,"change":184,"changePercent":9,"volume":184,"openInterest":739,"open_interest":739,"iv":272,"implied_volatility":272,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"SMTC  261009P00165000",0.75,0.15,277,-0.035982,0.004657,-0.507274,0.005504,-0.000094,{"strike":746,"call":747,"put":753,"callItm":54,"putItm":14,"isAtm":14},167.5,{"contract_symbol":748,"symbol":748,"bid":749,"ask":730,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":267,"implied_volatility":267,"delta":750,"gamma":461,"theta":751,"vega":433,"rho":752,"in_the_money":54},"SMTC  261009C00167500",18.4,0.99998,-0.000166,0.002189,{"contract_symbol":754,"symbol":754,"bid":184,"ask":257,"last":755,"change":184,"changePercent":9,"volume":184,"openInterest":756,"open_interest":756,"iv":259,"implied_volatility":259,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":14},"SMTC  261009P00167500",1.37,6,-0.049823,0.00613,-0.508918,0.00716,-0.00013,{"strike":763,"call":764,"put":772,"callItm":54,"putItm":14,"isAtm":14},170,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":253,"implied_volatility":253,"delta":768,"gamma":769,"theta":770,"vega":515,"rho":771,"in_the_money":54},"SMTC  261009C00170000",15.9,18.6,0.99988,0.000071,-0.000192,0.002221,{"contract_symbol":773,"symbol":773,"bid":184,"ask":673,"last":774,"change":184,"changePercent":9,"volume":184,"openInterest":668,"open_interest":668,"iv":272,"implied_volatility":272,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"SMTC  261009P00170000",0.52,-0.072069,0.00809,-0.563347,0.009561,-0.000189,{"strike":781,"call":782,"put":792,"callItm":54,"putItm":14,"isAtm":14},172.5,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":786,"change":184,"changePercent":9,"volume":184,"openInterest":657,"open_interest":657,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":708,"in_the_money":54},"SMTC  261009C00172500",13.5,16,10.41,1.1211,0.996928,0.001198,-0.007339,0.000651,{"contract_symbol":793,"symbol":793,"bid":184,"ask":737,"last":794,"change":184,"changePercent":9,"volume":184,"openInterest":192,"open_interest":192,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":14},"SMTC  261009P00172500",0.41,2.248,-0.081239,0.009608,-0.597482,0.010473,-0.000212,{"strike":802,"call":803,"put":814,"callItm":54,"putItm":14,"isAtm":14},175,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":184,"changePercent":9,"volume":184,"openInterest":657,"open_interest":657,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":54},"SMTC  261009C00175000",11.1,13.7,9.65,1.2566,0.983502,0.004696,-0.052548,0.002861,0.002245,{"contract_symbol":815,"symbol":815,"bid":641,"ask":816,"last":817,"change":184,"changePercent":9,"volume":184,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"SMTC  261009P00175000",1.2,0.55,21,2.0801,-0.094778,0.011649,-0.6634,0.011749,-0.000247,{"strike":826,"call":827,"put":839,"callItm":54,"putItm":14,"isAtm":14},177.5,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":184,"changePercent":9,"volume":184,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":54},"SMTC  261009C00177500",8.8,11.4,11.5,5,1.2356,0.967846,0.008376,-0.109914,0.005018,0.002238,{"contract_symbol":840,"symbol":840,"bid":738,"ask":841,"last":738,"change":184,"changePercent":9,"volume":184,"openInterest":842,"open_interest":842,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":14},"SMTC  261009P00177500",1.1,90,1.911,-0.111912,0.014308,-0.743321,0.013254,-0.000291,{"strike":850,"call":851,"put":862,"callItm":54,"putItm":14,"isAtm":14},180,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":184,"changePercent":9,"volume":184,"openInterest":674,"open_interest":674,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":54},"SMTC  261009C00180000",7.1,9.4,11,1.1482,0.950603,0.012776,-0.167289,0.007112,0.002226,{"contract_symbol":863,"symbol":863,"bid":690,"ask":864,"last":180,"change":184,"changePercent":9,"volume":184,"openInterest":865,"open_interest":865,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":14},"SMTC  261009P00180000",1.9,14,1.7218,-0.13178,0.017811,-0.815902,0.014869,-0.000342,{"strike":873,"call":874,"put":885,"callItm":54,"putItm":14,"isAtm":14},182.5,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":184,"changePercent":9,"volume":184,"openInterest":818,"open_interest":818,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":54},"SMTC  261009C00182500",4.6,7.6,6.99,1.0492,0.924956,0.019388,-0.249283,0.00986,0.002193,{"contract_symbol":886,"symbol":886,"bid":430,"ask":887,"last":888,"change":184,"changePercent":9,"volume":184,"openInterest":312,"open_interest":312,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":14},"SMTC  261009P00182500",3.4,0.49,1.5207,-0.156907,0.022686,-0.892159,0.016726,-0.000407,{"strike":896,"call":897,"put":907,"callItm":54,"putItm":14,"isAtm":54},185,{"contract_symbol":898,"symbol":898,"bid":899,"ask":756,"last":832,"change":184,"changePercent":9,"volume":184,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":54},"SMTC  261009C00185000",3.1,70,1.163,0.836105,0.030521,-0.716322,0.017209,0.001996,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":568,"change":184,"changePercent":9,"volume":184,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":14},"SMTC  261009P00185000",0.85,4.3,228,1.3505,-0.197936,0.029587,-1.060397,0.019372,-0.000512,{"strike":919,"call":920,"put":930,"callItm":14,"putItm":54,"isAtm":54},187.5,{"contract_symbol":921,"symbol":921,"bid":182,"ask":922,"last":923,"change":184,"changePercent":9,"volume":184,"openInterest":657,"open_interest":657,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":14},"SMTC  261009C00187500",4.8,2.5,1.1696,0.744028,0.039508,-1.280384,0.022404,0.00179,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":864,"change":184,"changePercent":9,"volume":184,"openInterest":668,"open_interest":668,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":54},"SMTC  261009P00187500",2.25,5.1,1.3748,-0.286081,0.035534,-1.753695,0.023679,-0.000743,{"strike":941,"call":942,"put":953,"callItm":14,"putItm":54,"isAtm":14},190,{"contract_symbol":943,"symbol":943,"bid":841,"ask":944,"last":945,"change":184,"changePercent":9,"volume":184,"openInterest":946,"open_interest":946,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":14},"SMTC  261009C00190000",3.9,1.92,77,1.1619,0.634786,0.046468,-2.071938,0.026178,0.001537,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":957,"change":184,"changePercent":9,"volume":184,"openInterest":958,"open_interest":958,"iv":959,"implied_volatility":959,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":54},"SMTC  261009P00190000",3.7,6.8,5.83,61,1.3289,-0.379454,0.04113,-2.511986,0.026501,-0.000988,{"strike":966,"call":967,"put":978,"callItm":14,"putItm":54,"isAtm":14},192.5,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":184,"changePercent":9,"volume":184,"openInterest":855,"open_interest":855,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":14},"SMTC  261009C00192500",0.35,3.3,1.54,1.1479,0.513268,0.04989,-3.137537,0.02776,0.001249,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":982,"change":184,"changePercent":9,"volume":184,"openInterest":204,"open_interest":204,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":54},"SMTC  261009P00192500",5.5,7.9,4.15,1.2954,-0.486237,0.044204,-3.547274,0.027762,-0.00127,{"strike":583,"call":990,"put":999,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":991,"symbol":991,"bid":641,"ask":992,"last":90,"change":184,"changePercent":9,"volume":184,"openInterest":342,"open_interest":342,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":14},"SMTC  261009C00195000",2.75,1.3004,0.405202,0.042808,-2.559892,0.026991,0.000987,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":568,"change":184,"changePercent":9,"volume":184,"openInterest":958,"open_interest":958,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":54},"SMTC  261009P00195000",7.5,10.3,1.3698,-0.589145,0.040784,-2.746985,0.027079,-0.00155,{"strike":1010,"call":1011,"put":1020,"callItm":14,"putItm":54,"isAtm":14},197.5,{"contract_symbol":1012,"symbol":1012,"bid":366,"ask":689,"last":1013,"change":184,"changePercent":9,"volume":184,"openInterest":691,"open_interest":691,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":14},"SMTC  261009C00197500",2.83,1.3733,0.315197,0.037158,-1.897215,0.024742,0.000769,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":832,"change":184,"changePercent":9,"volume":184,"openInterest":691,"open_interest":691,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":54},"SMTC  261009P00197500",9.7,12.4,1.3165,-0.692891,0.038329,-1.757273,0.024465,-0.001831,{"strike":1031,"call":1032,"put":1042,"callItm":14,"putItm":54,"isAtm":14},200,{"contract_symbol":1033,"symbol":1033,"bid":184,"ask":1034,"last":737,"change":184,"changePercent":9,"volume":184,"openInterest":1035,"open_interest":1035,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":14},"SMTC  261009C00200000",1.35,112,1.3625,0.229424,0.031961,-1.234542,0.021113,0.000561,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":1046,"change":184,"changePercent":9,"volume":184,"openInterest":1047,"open_interest":1047,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":54},"SMTC  261009P00200000",12.1,14.2,7.96,10,1.4338,-0.758498,0.031247,-1.386952,0.021717,-0.002024,{"strike":1055,"call":1056,"put":1067,"callItm":14,"putItm":54,"isAtm":14},202.5,{"contract_symbol":1057,"symbol":1057,"bid":184,"ask":1058,"last":1059,"change":184,"changePercent":9,"volume":184,"openInterest":1060,"open_interest":1060,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":14},"SMTC  261009C00202500",1.3,0.72,23,1.2798,0.144531,0.025521,-0.647871,0.015836,0.000355,{"contract_symbol":1068,"symbol":1068,"bid":1045,"ask":1069,"last":1070,"change":184,"changePercent":9,"volume":184,"openInterest":832,"open_interest":832,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":54},"SMTC  261009P00202500",16.4,11.78,1.4355,-0.826355,0.025661,-0.910806,0.017861,-0.002222,{"strike":1078,"call":1079,"put":1089,"callItm":14,"putItm":54,"isAtm":14},205,{"contract_symbol":1080,"symbol":1080,"bid":184,"ask":1081,"last":1082,"change":184,"changePercent":9,"volume":184,"openInterest":1047,"open_interest":1047,"iv":1083,"implied_volatility":1083,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":14},"SMTC  261009C00205000",1.25,0.65,1.3498,0.104894,0.019332,-0.461907,0.012652,0.000258,{"contract_symbol":1090,"symbol":1090,"bid":1091,"ask":1092,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":54},"SMTC  261009P00205000",16.6,19.5,1.4294,-0.881308,0.019944,-0.56728,0.013822,-0.002388,{"strike":1100,"call":1101,"put":1109,"callItm":14,"putItm":54,"isAtm":14},207.5,{"contract_symbol":1102,"symbol":1102,"bid":184,"ask":430,"last":738,"change":184,"changePercent":9,"volume":184,"openInterest":818,"open_interest":818,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":14},"SMTC  261009C00207500",1.5062,0.089927,0.015475,-0.427631,0.011301,0.000221,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":200,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1112,"implied_volatility":1112,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":54},"SMTC  261009P00207500",19.2,1.3877,-0.927881,0.014217,-0.303872,0.009566,-0.002535,{"strike":1119,"call":1120,"put":1129,"callItm":14,"putItm":54,"isAtm":14},210,{"contract_symbol":1121,"symbol":1121,"bid":641,"ask":1082,"last":1122,"change":184,"changePercent":9,"volume":184,"openInterest":756,"open_interest":756,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":14},"SMTC  261009C00210000",1.5,1.6557,0.07851,0.012714,-0.399211,0.010204,0.000192,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":54},"SMTC  261009P00210000",21.8,24.4,1.5304,-0.93771,0.011513,-0.281599,0.00854,-0.002591,{"strike":1140,"call":1141,"put":1149,"callItm":14,"putItm":54,"isAtm":14},212.5,{"contract_symbol":1142,"symbol":1142,"bid":184,"ask":689,"last":841,"change":184,"changePercent":9,"volume":184,"openInterest":657,"open_interest":657,"iv":1143,"implied_volatility":1143,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":1148,"in_the_money":14},"SMTC  261009C00212500",1.7978,0.069398,0.010655,-0.374121,0.009287,0.00017,{"contract_symbol":1150,"symbol":1150,"bid":1151,"ask":1152,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1153,"implied_volatility":1153,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":54},"SMTC  261009P00212500",24.2,26.9,1.1672,-0.989528,0.003414,-0.028606,0.001932,-0.002751,{"strike":1160,"call":1161,"put":1170,"callItm":14,"putItm":54,"isAtm":14},215,{"contract_symbol":1162,"symbol":1162,"bid":184,"ask":841,"last":1163,"change":184,"changePercent":9,"volume":184,"openInterest":785,"open_interest":785,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":14},"SMTC  261009C00215000",0.44,1.9289,0.061432,0.009034,-0.347372,0.008449,0.00015,{"contract_symbol":1171,"symbol":1171,"bid":1172,"ask":1173,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1174,"implied_volatility":1174,"delta":1175,"gamma":1176,"theta":1177,"vega":1178,"rho":1179,"in_the_money":54},"SMTC  261009P00215000",26.6,29.2,0.8333,-0.999862,0.000092,-0.000194,0.000037,-0.00281,{"strike":1181,"call":1182,"put":1191,"callItm":14,"putItm":54,"isAtm":14},217.5,{"contract_symbol":1183,"symbol":1183,"bid":184,"ask":689,"last":1184,"change":184,"changePercent":9,"volume":184,"openInterest":1185,"open_interest":1185,"iv":1164,"implied_volatility":1164,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":14},"SMTC  261009C00217500",2.04,18,0.043758,0.0069,-0.320626,0.006453,0.000107,{"contract_symbol":1192,"symbol":1192,"bid":1173,"ask":1193,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1174,"implied_volatility":1174,"delta":1194,"gamma":486,"theta":1195,"vega":1196,"rho":1197,"in_the_money":54},"SMTC  261009P00217500",31.7,-0.999971,-0.000159,0.000009,-0.002843,{"strike":1199,"call":1200,"put":1211,"callItm":14,"putItm":54,"isAtm":14},220,{"contract_symbol":1201,"symbol":1201,"bid":184,"ask":1202,"last":1203,"change":184,"changePercent":9,"volume":184,"openInterest":1204,"open_interest":1204,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":14},"SMTC  261009C00220000",1.75,1.69,19,1.9272,0.030432,0.005132,-0.292271,0.004794,0.000075,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":702,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1174,"implied_volatility":1174,"delta":1215,"gamma":417,"theta":1216,"vega":381,"rho":1217,"in_the_money":54},"SMTC  261009P00220000",31.8,33.8,-0.999995,-0.000139,-0.002875,{"strike":1219,"call":1220,"put":1226,"callItm":14,"putItm":54,"isAtm":14},222.5,{"contract_symbol":1221,"symbol":1221,"bid":184,"ask":689,"last":118,"change":184,"changePercent":9,"volume":184,"openInterest":674,"open_interest":674,"iv":1164,"implied_volatility":1164,"delta":1222,"gamma":1223,"theta":1224,"vega":1225,"rho":527,"in_the_money":14},"SMTC  261009C00222500",0.020947,0.003749,-0.267141,0.003506,{"contract_symbol":1227,"symbol":1227,"bid":1228,"ask":1229,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1230,"implied_volatility":1230,"delta":1231,"gamma":1232,"theta":1233,"vega":1234,"rho":1235,"in_the_money":54},"SMTC  261009P00222500",34.3,36.7,1.6388,-0.991945,0.001933,-0.126175,0.001535,-0.002888,{"strike":1237,"call":1238,"put":1245,"callItm":14,"putItm":54,"isAtm":14},225,{"contract_symbol":1239,"symbol":1239,"bid":184,"ask":737,"last":673,"change":184,"changePercent":9,"volume":184,"openInterest":642,"open_interest":642,"iv":1164,"implied_volatility":1164,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":14},"SMTC  261009C00225000",0.014089,0.002672,-0.240403,0.002499,0.000035,{"contract_symbol":1246,"symbol":1246,"bid":620,"ask":1247,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1174,"implied_volatility":1174,"delta":1248,"gamma":184,"theta":1249,"vega":184,"rho":1250,"in_the_money":54},"SMTC  261009P00225000",39.2,-1,-0.000103,-0.002941,{"strike":1252,"call":1253,"put":1260,"callItm":14,"putItm":54,"isAtm":14},227.5,{"contract_symbol":1254,"symbol":1254,"bid":184,"ask":367,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1164,"implied_volatility":1164,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":14},"SMTC  261009C00227500",0.009305,0.001863,-0.213668,0.001743,0.000023,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1174,"implied_volatility":1174,"delta":1248,"gamma":184,"theta":1264,"vega":184,"rho":1265,"in_the_money":54},"SMTC  261009P00227500",38.8,41.7,-0.000086,-0.002974,{"strike":1267,"call":1268,"put":1275,"callItm":14,"putItm":54,"isAtm":14},230,{"contract_symbol":1269,"symbol":1269,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1164,"implied_volatility":1164,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":14},"SMTC  261009C00230000",0.006037,0.001273,-0.186935,0.00119,0.000015,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1174,"implied_volatility":1174,"delta":1248,"gamma":184,"theta":1279,"vega":184,"rho":1280,"in_the_money":54},"SMTC  261009P00230000",41.5,44.2,-0.000071,-0.003006,{"strike":1282,"call":1283,"put":1289,"callItm":14,"putItm":54,"isAtm":14},232.5,{"contract_symbol":1284,"symbol":1284,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1164,"implied_volatility":1164,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1196,"in_the_money":14},"SMTC  261009C00232500",0.003849,0.000852,-0.160204,0.000797,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":1292,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1230,"implied_volatility":1230,"delta":1293,"gamma":1294,"theta":1295,"vega":1296,"rho":1297,"in_the_money":54},"SMTC  261009P00232500",44,46.7,-0.99918,0.000246,-0.096075,0.000195,-0.003036,{"strike":1299,"call":1300,"put":1306,"callItm":14,"putItm":54,"isAtm":14},235,{"contract_symbol":1301,"symbol":1301,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1164,"implied_volatility":1164,"delta":1302,"gamma":1303,"theta":1304,"vega":1305,"rho":433,"in_the_money":14},"SMTC  261009C00235000",0.002413,0.00056,-0.133476,0.000523,{"contract_symbol":1307,"symbol":1307,"bid":1308,"ask":1309,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1174,"implied_volatility":1174,"delta":1248,"gamma":184,"theta":458,"vega":184,"rho":1310,"in_the_money":54},"SMTC  261009P00235000",46.5,49.2,-0.003072,{"strike":1312,"call":1313,"put":1320,"callItm":14,"putItm":54,"isAtm":14},240,{"contract_symbol":1314,"symbol":1314,"bid":184,"ask":53,"last":641,"change":184,"changePercent":9,"volume":184,"openInterest":1315,"open_interest":1315,"iv":1164,"implied_volatility":1164,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":381,"in_the_money":14},"SMTC  261009C00240000",472,0.000903,0.000228,-0.080028,0.000214,{"contract_symbol":1321,"symbol":1321,"bid":453,"ask":1322,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1174,"implied_volatility":1174,"delta":1248,"gamma":184,"theta":1323,"vega":184,"rho":1324,"in_the_money":54},"SMTC  261009P00240000",54.2,-0.000029,-0.003137,{"strike":1326,"call":1327,"put":1333,"callItm":14,"putItm":54,"isAtm":14},245,{"contract_symbol":1328,"symbol":1328,"bid":184,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1164,"implied_volatility":1164,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":354,"in_the_money":14},"SMTC  261009C00245000",0.000318,0.000087,-0.033561,0.000081,{"contract_symbol":1334,"symbol":1334,"bid":387,"ask":1335,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1230,"implied_volatility":1230,"delta":1336,"gamma":447,"theta":1337,"vega":445,"rho":1338,"in_the_money":54},"SMTC  261009P00245000",59.2,-0.999972,-0.058489,-0.003201,{"strike":1340,"call":1341,"put":1348,"callItm":14,"putItm":54,"isAtm":14},250,{"contract_symbol":1342,"symbol":1342,"bid":184,"ask":737,"last":1343,"change":184,"changePercent":9,"volume":184,"openInterest":1344,"open_interest":1344,"iv":1164,"implied_volatility":1164,"delta":1345,"gamma":1346,"theta":1347,"vega":501,"rho":184,"in_the_money":14},"SMTC  261009C00250000",0.01,12,0.000105,0.000031,-0.018934,{"contract_symbol":1349,"symbol":1349,"bid":958,"ask":1350,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":1174,"implied_volatility":1174,"delta":1248,"gamma":184,"theta":291,"vega":184,"rho":1351,"in_the_money":54},"SMTC  261009P00250000",64.2,-0.003268,"2026-10-09T08:33:56.776801+00:00"]