[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMZ":3,"stock-options-SMZ":25,"homepage-market-summary":582},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tradr 2X Short SMR Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},19.48,19.42,20.78,18.04,1.44,7.98,230438.139007,67.83,10.6,75683.25612543637,15.5,165,{"status":26,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":27,"days_to_expiration":30,"iv_index":32,"expiration_iv":32,"kpis":33,"expirations":37,"strikes":51,"updated_at":581,"task_id":9},"SUCCESS",{"date":28,"label":28,"type":29,"days_to_expiration":30,"dte":30,"compact":31,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.2,{"total_volume":34,"total_open_interest":35,"put_call_ratio":36,"implied_volatility":32},0,40,1.35,[38,39,43,47],{"date":28,"label":28,"type":29,"days_to_expiration":30,"dte":30,"compact":31,"implied_volatility":9},{"date":40,"label":40,"type":29,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-11-20",44,"261120",{"date":44,"label":44,"type":29,"days_to_expiration":45,"dte":45,"compact":46,"implied_volatility":9},"2026-12-18",72,"261218",{"date":48,"label":48,"type":29,"days_to_expiration":49,"dte":49,"compact":50,"implied_volatility":9},"2027-03-19",163,"270319",[52,65,75,85,94,103,116,126,139,151,166,185,203,222,241,260,280,298,318,335,355,375,394,414,434,454,473,490,508,527,545,563],{"strike":53,"call":54,"put":60,"callItm":11,"putItm":64,"isAtm":64},1,{"contract_symbol":55,"symbol":55,"bid":56,"ask":57,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":53,"gamma":34,"theta":34,"vega":34,"rho":59,"in_the_money":11},"SMZ   261016C00001000",16.6,20.7,1.4685,0.000245,{"contract_symbol":61,"symbol":61,"bid":34,"ask":62,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":63,"implied_volatility":63,"delta":34,"gamma":34,"theta":34,"vega":34,"rho":34,"in_the_money":64},"SMZ   261016P00001000",0.05,0.9502,false,{"strike":66,"call":67,"put":72,"callItm":11,"putItm":64,"isAtm":64},2,{"contract_symbol":68,"symbol":68,"bid":69,"ask":70,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":53,"gamma":34,"theta":34,"vega":34,"rho":71,"in_the_money":11},"SMZ   261016C00002000",15.6,19.7,0.00049,{"contract_symbol":73,"symbol":73,"bid":34,"ask":62,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":74,"implied_volatility":74,"delta":34,"gamma":34,"theta":34,"vega":34,"rho":34,"in_the_money":64},"SMZ   261016P00002000",0.8397,{"strike":76,"call":77,"put":82,"callItm":11,"putItm":64,"isAtm":64},3,{"contract_symbol":78,"symbol":78,"bid":79,"ask":80,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":53,"gamma":34,"theta":34,"vega":34,"rho":81,"in_the_money":11},"SMZ   261016C00003000",14.6,18.7,0.000736,{"contract_symbol":83,"symbol":83,"bid":34,"ask":84,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":63,"implied_volatility":63,"delta":34,"gamma":34,"theta":34,"vega":34,"rho":34,"in_the_money":64},"SMZ   261016P00003000",2.05,{"strike":86,"call":87,"put":92,"callItm":11,"putItm":64,"isAtm":64},4,{"contract_symbol":88,"symbol":88,"bid":89,"ask":90,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":53,"gamma":34,"theta":34,"vega":34,"rho":91,"in_the_money":11},"SMZ   261016C00004000",13.6,17.7,0.000981,{"contract_symbol":93,"symbol":93,"bid":34,"ask":84,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":63,"implied_volatility":63,"delta":34,"gamma":34,"theta":34,"vega":34,"rho":34,"in_the_money":64},"SMZ   261016P00004000",{"strike":95,"call":96,"put":101,"callItm":11,"putItm":64,"isAtm":64},5,{"contract_symbol":97,"symbol":97,"bid":98,"ask":99,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":53,"gamma":34,"theta":34,"vega":34,"rho":100,"in_the_money":11},"SMZ   261016C00005000",12.6,16.7,0.001226,{"contract_symbol":102,"symbol":102,"bid":34,"ask":84,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":63,"implied_volatility":63,"delta":34,"gamma":34,"theta":34,"vega":34,"rho":34,"in_the_money":64},"SMZ   261016P00005000",{"strike":104,"call":105,"put":114,"callItm":11,"putItm":64,"isAtm":64},6,{"contract_symbol":106,"symbol":106,"bid":107,"ask":108,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":109,"implied_volatility":109,"delta":110,"gamma":111,"theta":112,"vega":34,"rho":113,"in_the_money":11},"SMZ   261016C00006000",11.6,15.7,1.6973,0.999997,0.000002,-0.000003,0.001471,{"contract_symbol":115,"symbol":115,"bid":34,"ask":84,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":74,"implied_volatility":74,"delta":34,"gamma":34,"theta":34,"vega":34,"rho":34,"in_the_money":64},"SMZ   261016P00006000",{"strike":117,"call":118,"put":124,"callItm":11,"putItm":64,"isAtm":64},7,{"contract_symbol":119,"symbol":119,"bid":21,"ask":120,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":121,"gamma":122,"theta":112,"vega":34,"rho":123,"in_the_money":11},"SMZ   261016C00007000",14.7,0.999998,0.000003,0.001717,{"contract_symbol":125,"symbol":125,"bid":34,"ask":84,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":63,"implied_volatility":63,"delta":34,"gamma":34,"theta":34,"vega":34,"rho":34,"in_the_money":64},"SMZ   261016P00007000",{"strike":127,"call":128,"put":137,"callItm":11,"putItm":64,"isAtm":64},8,{"contract_symbol":129,"symbol":129,"bid":130,"ask":131,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":132,"gamma":133,"theta":134,"vega":135,"rho":136,"in_the_money":11},"SMZ   261016C00008000",9.6,13.7,0.999966,0.000032,-0.000036,0.000004,0.001962,{"contract_symbol":138,"symbol":138,"bid":34,"ask":84,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":63,"implied_volatility":63,"delta":34,"gamma":34,"theta":34,"vega":34,"rho":34,"in_the_money":64},"SMZ   261016P00008000",{"strike":30,"call":140,"put":149,"callItm":11,"putItm":64,"isAtm":64},{"contract_symbol":141,"symbol":141,"bid":142,"ask":143,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":109,"implied_volatility":109,"delta":144,"gamma":145,"theta":146,"vega":147,"rho":148,"in_the_money":11},"SMZ   261016C00009000",8.6,12.7,0.99881,0.000763,-0.001142,0.000121,0.002201,{"contract_symbol":150,"symbol":150,"bid":34,"ask":84,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":74,"implied_volatility":74,"delta":34,"gamma":34,"theta":34,"vega":34,"rho":34,"in_the_money":64},"SMZ   261016P00009000",{"strike":152,"call":153,"put":162,"callItm":11,"putItm":64,"isAtm":64},10,{"contract_symbol":154,"symbol":154,"bid":155,"ask":156,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":157,"gamma":158,"theta":159,"vega":160,"rho":161,"in_the_money":11},"SMZ   261016C00010000",7.7,11.7,0.998713,0.000947,-0.001061,0.000129,0.002446,{"contract_symbol":163,"symbol":163,"bid":34,"ask":84,"last":164,"change":34,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":63,"implied_volatility":63,"delta":112,"gamma":135,"theta":165,"vega":34,"rho":34,"in_the_money":64},"SMZ   261016P00010000",0.37,-0.000002,{"strike":167,"call":168,"put":177,"callItm":11,"putItm":64,"isAtm":64},11,{"contract_symbol":169,"symbol":169,"bid":170,"ask":171,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":172,"gamma":173,"theta":174,"vega":175,"rho":176,"in_the_money":11},"SMZ   261016C00011000",6.6,10.8,0.995339,0.003032,-0.003397,0.000414,0.002674,{"contract_symbol":178,"symbol":178,"bid":34,"ask":179,"last":180,"change":34,"changePercent":9,"volume":34,"openInterest":76,"open_interest":76,"iv":63,"implied_volatility":63,"delta":181,"gamma":182,"theta":183,"vega":184,"rho":34,"in_the_money":64},"SMZ   261016P00011000",2.1,0.6,-0.000045,0.000065,-0.00003,0.000006,{"strike":186,"call":187,"put":196,"callItm":11,"putItm":64,"isAtm":64},12,{"contract_symbol":188,"symbol":188,"bid":189,"ask":190,"last":86,"change":34,"changePercent":9,"volume":34,"openInterest":76,"open_interest":76,"iv":109,"implied_volatility":109,"delta":191,"gamma":192,"theta":193,"vega":194,"rho":195,"in_the_money":11},"SMZ   261016C00012000",5.6,9.8,0.974751,0.011383,-0.017033,0.001798,0.002809,{"contract_symbol":197,"symbol":197,"bid":34,"ask":179,"last":198,"change":34,"changePercent":9,"volume":34,"openInterest":53,"open_interest":53,"iv":74,"implied_volatility":74,"delta":199,"gamma":200,"theta":201,"vega":202,"rho":34,"in_the_money":64},"SMZ   261016P00012000",0.65,-0.000088,0.000138,-0.00005,0.000011,{"strike":204,"call":205,"put":214,"callItm":11,"putItm":64,"isAtm":64},13,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":11},"SMZ   261016C00013000",4.8,8.8,0.969507,0.015395,-0.017247,0.002104,0.003028,{"contract_symbol":215,"symbol":215,"bid":34,"ask":179,"last":216,"change":34,"changePercent":9,"volume":34,"openInterest":53,"open_interest":53,"iv":63,"implied_volatility":63,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":64},"SMZ   261016P00013000",1.59,-0.002616,0.002789,-0.001308,0.000247,-0.000013,{"strike":223,"call":224,"put":233,"callItm":11,"putItm":64,"isAtm":64},14,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":11},"SMZ   261016C00014000",3.7,7.9,0.939592,0.026732,-0.029948,0.003653,0.003113,{"contract_symbol":234,"symbol":234,"bid":34,"ask":235,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":63,"implied_volatility":63,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":64},"SMZ   261016P00014000",2.15,-0.010885,0.0099,-0.004643,0.000875,-0.000055,{"strike":242,"call":243,"put":252,"callItm":11,"putItm":64,"isAtm":64},15,{"contract_symbol":244,"symbol":244,"bid":245,"ask":117,"last":246,"change":34,"changePercent":9,"volume":34,"openInterest":66,"open_interest":66,"iv":109,"implied_volatility":109,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"SMZ   261016C00015000",2.9,2.6,0.867822,0.04133,-0.061848,0.006528,0.002952,{"contract_symbol":253,"symbol":253,"bid":34,"ask":254,"last":66,"change":34,"changePercent":9,"volume":34,"openInterest":66,"open_interest":66,"iv":63,"implied_volatility":63,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":64},"SMZ   261016P00015000",2.25,-0.033572,0.02576,-0.012082,0.002278,-0.00017,{"strike":261,"call":262,"put":271,"callItm":11,"putItm":64,"isAtm":64},16,{"contract_symbol":263,"symbol":263,"bid":179,"ask":264,"last":265,"change":34,"changePercent":9,"volume":34,"openInterest":95,"open_interest":95,"iv":58,"implied_volatility":58,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"SMZ   261016C00016000",6.1,2.5,0.834157,0.055593,-0.06228,0.007598,0.003024,{"contract_symbol":272,"symbol":272,"bid":34,"ask":273,"last":274,"change":34,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":74,"implied_volatility":74,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":64},"SMZ   261016P00016000",2.4,2.17,-0.059109,0.04596,-0.016836,0.003592,-0.000299,{"strike":281,"call":282,"put":290,"callItm":11,"putItm":64,"isAtm":11},17,{"contract_symbol":283,"symbol":283,"bid":36,"ask":284,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":58,"implied_volatility":58,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"SMZ   261016C00017000",5.3,0.760252,0.069352,-0.077695,0.009478,0.002849,{"contract_symbol":291,"symbol":291,"bid":34,"ask":292,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":63,"implied_volatility":63,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":64},"SMZ   261016P00017000",2.55,-0.161196,0.08435,-0.03956,0.007459,-0.000835,{"strike":299,"call":300,"put":309,"callItm":11,"putItm":64,"isAtm":11},18,{"contract_symbol":301,"symbol":301,"bid":198,"ask":302,"last":303,"change":34,"changePercent":9,"volume":34,"openInterest":53,"open_interest":53,"iv":58,"implied_volatility":58,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"SMZ   261016C00018000",4.7,3.4,0.67673,0.080163,-0.089806,0.010956,0.002606,{"contract_symbol":310,"symbol":310,"bid":34,"ask":311,"last":312,"change":34,"changePercent":9,"volume":34,"openInterest":204,"open_interest":204,"iv":63,"implied_volatility":63,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":64},"SMZ   261016P00018000",2.7,1.85,-0.272448,0.114584,-0.05374,0.010132,-0.00143,{"strike":319,"call":320,"put":328,"callItm":11,"putItm":64,"isAtm":11},19,{"contract_symbol":321,"symbol":321,"bid":198,"ask":86,"last":322,"change":34,"changePercent":9,"volume":34,"openInterest":53,"open_interest":53,"iv":109,"implied_volatility":109,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"SMZ   261016C00019000",2.39,0.589696,0.075097,-0.112378,0.011861,0.002257,{"contract_symbol":329,"symbol":329,"bid":34,"ask":76,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":74,"implied_volatility":74,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":64},"SMZ   261016P00019000",-0.399178,0.150735,-0.055217,0.011779,-0.0021,{"strike":336,"call":337,"put":347,"callItm":64,"putItm":11,"isAtm":11},20,{"contract_symbol":338,"symbol":338,"bid":62,"ask":339,"last":340,"change":34,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":64},"SMZ   261016C00020000",3.5,1.15,1.2812,0.487645,0.102019,-0.086998,0.012164,0.002003,{"contract_symbol":348,"symbol":348,"bid":34,"ask":339,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":11},"SMZ   261016P00020000",0.9608,-0.539766,0.135428,-0.064949,0.01211,-0.002937,{"strike":356,"call":357,"put":366,"callItm":64,"putItm":11,"isAtm":11},21,{"contract_symbol":358,"symbol":358,"bid":34,"ask":359,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":64},"SMZ   261016C00021000",3.2,1.4657,0.415825,0.087233,-0.097348,0.011898,0.001695,{"contract_symbol":367,"symbol":367,"bid":368,"ask":86,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"SMZ   261016P00021000",0.4,1.0201,-0.651887,0.118784,-0.064217,0.011277,-0.003651,{"strike":376,"call":377,"put":386,"callItm":64,"putItm":11,"isAtm":64},22,{"contract_symbol":378,"symbol":378,"bid":34,"ask":379,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":64},"SMZ   261016C00022000",2.85,1.2726,0.304748,0.090195,-0.075878,0.010682,0.001289,{"contract_symbol":387,"symbol":387,"bid":340,"ask":284,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"SMZ   261016P00022000",0.8364,-0.806022,0.107715,-0.039144,0.008384,-0.004532,{"strike":395,"call":396,"put":405,"callItm":64,"putItm":11,"isAtm":64},23,{"contract_symbol":397,"symbol":397,"bid":34,"ask":398,"last":399,"change":34,"changePercent":9,"volume":34,"openInterest":53,"open_interest":53,"iv":380,"implied_volatility":380,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":64},"SMZ   261016C00023000",2.65,1.18,0.231522,0.078505,-0.066044,0.009297,0.000989,{"contract_symbol":406,"symbol":406,"bid":407,"ask":104,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"SMZ   261016P00023000",1.9,1.0112,-0.83392,0.080811,-0.042924,0.007605,-0.004909,{"strike":415,"call":416,"put":425,"callItm":64,"putItm":11,"isAtm":64},24,{"contract_symbol":417,"symbol":417,"bid":34,"ask":418,"last":419,"change":34,"changePercent":9,"volume":34,"openInterest":53,"open_interest":53,"iv":380,"implied_volatility":380,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":64},"SMZ   261016C00024000",2.45,0.64,0.171717,0.065604,-0.055191,0.00777,0.00074,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":408,"implied_volatility":408,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"SMZ   261016P00024000",2.75,6.9,-0.892241,0.060061,-0.031902,0.005652,-0.005408,{"strike":435,"call":436,"put":445,"callItm":64,"putItm":11,"isAtm":64},25,{"contract_symbol":437,"symbol":437,"bid":34,"ask":438,"last":368,"change":34,"changePercent":9,"volume":34,"openInterest":76,"open_interest":76,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":64},"SMZ   261016C00025000",2.35,1.3142,0.133624,0.05378,-0.048248,0.006577,0.000578,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":388,"implied_volatility":388,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"SMZ   261016P00025000",3.6,7.8,-0.967066,0.028806,-0.010468,0.002242,-0.005981,{"strike":455,"call":456,"put":464,"callItm":64,"putItm":11,"isAtm":64},26,{"contract_symbol":457,"symbol":457,"bid":34,"ask":458,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":380,"implied_volatility":380,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":64},"SMZ   261016C00026000",2.3,0.088662,0.041366,-0.0348,0.004899,0.000388,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":408,"implied_volatility":408,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"SMZ   261016P00026000",4.5,8.7,-0.95942,0.028264,-0.015013,0.00266,-0.006194,{"strike":474,"call":475,"put":482,"callItm":64,"putItm":11,"isAtm":64},27,{"contract_symbol":476,"symbol":476,"bid":34,"ask":235,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":380,"implied_volatility":380,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":64},"SMZ   261016C00027000",0.061974,0.031471,-0.026476,0.003727,0.000272,{"contract_symbol":483,"symbol":483,"bid":484,"ask":130,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":408,"implied_volatility":408,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"SMZ   261016P00027000",5.4,-0.976279,0.018129,-0.00963,0.001706,-0.006515,{"strike":491,"call":492,"put":499,"callItm":64,"putItm":11,"isAtm":64},28,{"contract_symbol":493,"symbol":493,"bid":34,"ask":235,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":439,"implied_volatility":439,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":64},"SMZ   261016C00028000",0.048446,0.025086,-0.022506,0.003068,0.000213,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":408,"implied_volatility":408,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"SMZ   261016P00028000",6.4,10.5,-0.986516,0.0112,-0.005949,0.001054,-0.006806,{"strike":509,"call":510,"put":517,"callItm":64,"putItm":11,"isAtm":64},29,{"contract_symbol":511,"symbol":511,"bid":34,"ask":179,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":380,"implied_volatility":380,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":64},"SMZ   261016C00029000",0.028915,0.016999,-0.014301,0.002013,0.000128,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":34,"changePercent":9,"volume":34,"openInterest":76,"open_interest":76,"iv":408,"implied_volatility":408,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"SMZ   261016P00029000",7.4,11.5,10.2,-0.992525,0.006694,-0.003555,0.00063,-0.007078,{"strike":528,"call":529,"put":536,"callItm":64,"putItm":11,"isAtm":64},30,{"contract_symbol":530,"symbol":530,"bid":34,"ask":179,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":380,"implied_volatility":380,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":64},"SMZ   261016C00030000",0.019363,0.012134,-0.010208,0.001437,0.000086,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":408,"implied_volatility":408,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"SMZ   261016P00030000",8.3,12.5,-0.995948,0.003886,-0.002064,0.000366,-0.007339,{"strike":546,"call":547,"put":554,"callItm":64,"putItm":11,"isAtm":64},31,{"contract_symbol":548,"symbol":548,"bid":34,"ask":84,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":439,"implied_volatility":439,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":64},"SMZ   261016C00031000",0.015593,0.009766,-0.008762,0.001194,0.000069,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":388,"implied_volatility":388,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"SMZ   261016P00031000",9.3,13.5,-0.999751,0.000365,-0.000133,0.000028,-0.007601,{"strike":564,"call":565,"put":572,"callItm":64,"putItm":11,"isAtm":64},32,{"contract_symbol":566,"symbol":566,"bid":34,"ask":84,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":380,"implied_volatility":380,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":64},"SMZ   261016C00032000",0.008403,0.005895,-0.004959,0.000698,0.000038,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":34,"openInterest":34,"open_interest":34,"iv":408,"implied_volatility":408,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"SMZ   261016P00032000",10.3,14.4,-0.998876,0.001215,-0.000646,0.000114,-0.007843,"2026-10-08T01:44:55.502158+00:00",{"status":583,"indices":584,"watchlist":626,"sectors":648,"benchmarks":703},"success",[585,592,599,606,612,619],{"symbol":586,"name":587,"price":588,"change":589,"pct_change":590,"is_up":64,"sparkline":591,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":593,"name":594,"price":595,"change":596,"pct_change":597,"is_up":64,"sparkline":598,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":600,"name":601,"price":602,"change":603,"pct_change":604,"is_up":64,"sparkline":605,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":607,"name":608,"price":609,"change":610,"pct_change":590,"is_up":64,"sparkline":611,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":613,"name":614,"price":615,"change":616,"pct_change":617,"is_up":64,"sparkline":618,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":620,"name":621,"price":622,"change":623,"pct_change":624,"is_up":11,"sparkline":625,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[627,634,641],{"symbol":628,"name":629,"price":630,"change":631,"pct_change":632,"is_up":64,"sparkline":633,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":635,"name":636,"price":637,"change":638,"pct_change":639,"is_up":11,"sparkline":640,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":642,"name":643,"price":644,"change":645,"pct_change":646,"is_up":64,"sparkline":647,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[649,654,659,664,669,674,679,684,689,693,698],{"name":650,"etf":651,"change":652,"price":653,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":655,"etf":656,"change":657,"price":658,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":660,"etf":661,"change":662,"price":663,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":665,"etf":666,"change":667,"price":668,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":670,"etf":671,"change":672,"price":673,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":675,"etf":676,"change":677,"price":678,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":680,"etf":681,"change":682,"price":683,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":685,"etf":686,"change":687,"price":688,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":690,"etf":691,"change":617,"price":692,"is_up":64},"Real Estate","XLRE",40.57,{"name":694,"etf":695,"change":696,"price":697,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":699,"etf":700,"change":701,"price":702,"is_up":64},"Comm Services","XLC",-0.35,111.26,[704,709,714,719],{"ticker":705,"name":706,"price":707,"change":708,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":710,"name":711,"price":712,"change":713,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":715,"name":716,"price":717,"change":718,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":720,"name":721,"price":722,"change":617,"is_up":64},"IWM","iShares Russell 2000",277.7]