[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SN":3,"homepage-market-summary":31,"stock-options-SN":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SN","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},"SharkNinja, Inc.","NYSE",null,"HOUSEHOLD APPLIANCES","SharkNinja Inc is a product design and technology company that creates 5-star-rated lifestyle solutions through inventive products for consumers around the world. Its product categories include Cleaning, Cooking, Food Preparation, Home Environment, and Beauty products. It sells vacuum cleaners, cooking pots, fryers, hair dryers, etc. The Company has identified two operating segments, Domestic and International. The SharkNinja Group is expected to carry on the design, production, marketing, and distribution of the Shark and Ninja brands of small household appliances in North America, Europe and other selected international markets (excluding the Asia Pacific Region and Greater China). Currently, the majority of the revenue is derived from the U.S. market.","4,143","Needham, MA",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},184.87,183.07,185.73,181.1,185.19,-0.32,-0.17,993247.287747,24941,183.9308,194.54,83.12,1872515.8401440198,91.3,802,{"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":213,"updated_at":685,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,6531,1.18,[188,189,193,197,201,205,209],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",71,"261218",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",99,"270115",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",162,"270319",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",470,"280121",{"date":210,"label":210,"type":179,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2029-01-19",834,"290119",[214,238,258,281,304,325,348,372,395,419,443,468,493,518,541,565,588,610,630,649,664,676],{"strike":215,"call":216,"put":228,"callItm":54,"putItm":14,"isAtm":14},130,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":184,"changePercent":9,"volume":184,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":54},"SN    261016C00130000",52.9,56.9,31.9,5,0.8325,0.998688,0.000196,-0.006354,0.00114,0.026537,{"contract_symbol":229,"symbol":229,"bid":184,"ask":230,"last":231,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":14},"SN    261016P00130000",1.55,0.85,0.7813,-0.000691,0.000116,-0.00331,0.000633,-0.000027,{"strike":239,"call":240,"put":249,"callItm":54,"putItm":14,"isAtm":14},135,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":54},"SN    261016C00135000",47.9,51.9,0.996446,0.000485,-0.015684,0.002815,0.027472,{"contract_symbol":250,"symbol":250,"bid":184,"ask":230,"last":251,"change":184,"changePercent":9,"volume":184,"openInterest":221,"open_interest":221,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"SN    261016P00135000",0.9,0.7816,-0.002123,0.000324,-0.009247,0.001767,-0.000083,{"strike":259,"call":260,"put":271,"callItm":54,"putItm":14,"isAtm":14},140,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":184,"changePercent":9,"volume":184,"openInterest":265,"open_interest":265,"iv":222,"implied_volatility":222,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":54},"SN    261016C00140000",43.2,46.6,42.3,2,0.991489,0.001053,-0.034062,0.006113,0.028299,{"contract_symbol":272,"symbol":272,"bid":184,"ask":273,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":275,"open_interest":275,"iv":232,"implied_volatility":232,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":14},"SN    261016P00140000",0.75,0.05,13,-0.005621,0.000778,-0.022163,0.004238,-0.00022,{"strike":282,"call":283,"put":295,"callItm":54,"putItm":14,"isAtm":14},145,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":184,"changePercent":9,"volume":184,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":54},"SN    261016C00145000",38,41.7,34.93,30,0.8074,0.984336,0.001843,-0.056106,0.010381,0.029038,{"contract_symbol":296,"symbol":296,"bid":184,"ask":297,"last":137,"change":184,"changePercent":9,"volume":184,"openInterest":298,"open_interest":298,"iv":252,"implied_volatility":252,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"SN    261016P00145000",0.5,165,-0.013207,0.001644,-0.046893,0.008963,-0.000519,{"strike":305,"call":306,"put":316,"callItm":54,"putItm":14,"isAtm":14},150,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":184,"changePercent":9,"volume":184,"openInterest":275,"open_interest":275,"iv":222,"implied_volatility":222,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":54},"SN    261016C00150000",33.4,36.3,24,0.964598,0.003547,-0.114789,0.020601,0.029276,{"contract_symbol":317,"symbol":317,"bid":184,"ask":318,"last":319,"change":184,"changePercent":9,"volume":184,"openInterest":195,"open_interest":195,"iv":232,"implied_volatility":232,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"SN    261016P00150000",0.4,0.18,-0.02758,0.003075,-0.087632,0.016758,-0.001088,{"strike":326,"call":327,"put":338,"callItm":54,"putItm":14,"isAtm":14},155,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":184,"changePercent":9,"volume":184,"openInterest":288,"open_interest":288,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":54},"SN    261016C00155000",29,31.8,28.21,0.733,0.957656,0.004662,-0.116939,0.023835,0.03003,{"contract_symbol":339,"symbol":339,"bid":184,"ask":297,"last":340,"change":184,"changePercent":9,"volume":184,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"SN    261016P00155000",0.23,516,0.6964,-0.035217,0.004222,-0.095619,0.020512,-0.001385,{"strike":349,"call":350,"put":361,"callItm":54,"putItm":14,"isAtm":14},160,{"contract_symbol":351,"symbol":351,"bid":310,"ask":352,"last":353,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":54},"SN    261016C00160000",26.6,21.53,22,0.674,0.937813,0.006881,-0.145971,0.032356,0.030273,{"contract_symbol":362,"symbol":362,"bid":274,"ask":363,"last":364,"change":184,"changePercent":9,"volume":184,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"SN    261016P00160000",0.8,0.32,733,0.6071,-0.044942,0.005905,-0.101627,0.025009,-0.00176,{"strike":298,"call":373,"put":385,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":184,"changePercent":9,"volume":184,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":54},"SN    261016C00165000",19.2,21.5,17.5,198,0.5813,0.918823,0.00979,-0.154484,0.039702,0.030561,{"contract_symbol":386,"symbol":386,"bid":274,"ask":182,"last":387,"change":184,"changePercent":9,"volume":184,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"SN    261016P00165000",0.43,404,0.5274,-0.062771,0.008858,-0.11506,0.032593,-0.002451,{"strike":396,"call":397,"put":409,"callItm":54,"putItm":14,"isAtm":14},170,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":184,"changePercent":9,"volume":184,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":54},"SN    261016C00170000",14.5,16.1,12.7,293,0.478,0.893661,0.014536,-0.155075,0.048468,0.030616,{"contract_symbol":410,"symbol":410,"bid":318,"ask":411,"last":152,"change":184,"changePercent":9,"volume":184,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"SN    261016P00170000",1,249,0.4827,-0.108469,0.014601,-0.158862,0.049166,-0.004237,{"strike":420,"call":421,"put":432,"callItm":54,"putItm":14,"isAtm":14},175,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":184,"changePercent":9,"volume":184,"openInterest":199,"open_interest":199,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":54},"SN    261016C00175000",9.9,12.4,8.3,0.4593,0.803142,0.022858,-0.225162,0.073241,0.028076,{"contract_symbol":433,"symbol":433,"bid":363,"ask":434,"last":435,"change":184,"changePercent":9,"volume":184,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"SN    261016P00175000",1.35,1.3,486,0.4416,-0.188233,0.02313,-0.210656,0.071263,-0.007364,{"strike":444,"call":445,"put":457,"callItm":54,"putItm":14,"isAtm":14},180,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":184,"changePercent":9,"volume":184,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":54},"SN    261016C00180000",6.8,7.9,6.76,66,0.4394,0.670146,0.031199,-0.281284,0.095633,0.023821,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":460,"change":184,"changePercent":9,"volume":184,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"SN    261016P00180000",2.2,2.85,68,0.431,-0.327195,0.031702,-0.275002,0.095323,-0.012875,{"strike":469,"call":470,"put":482,"callItm":14,"putItm":54,"isAtm":54},185,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":184,"changePercent":9,"volume":184,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"SN    261016C00185000",3.8,4.9,4.7,312,0.4273,0.50107,0.035345,-0.301386,0.105369,0.018037,{"contract_symbol":483,"symbol":483,"bid":484,"ask":221,"last":485,"change":184,"changePercent":9,"volume":184,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":54},"SN    261016P00185000",3.7,5.2,622,0.3977,-0.500603,0.037977,-0.280506,0.10537,-0.0198,{"strike":494,"call":495,"put":506,"callItm":14,"putItm":54,"isAtm":14},190,{"contract_symbol":496,"symbol":496,"bid":497,"ask":460,"last":498,"change":184,"changePercent":9,"volume":184,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":14},"SN    261016C00190000",1.9,1.95,270,0.4255,0.331502,0.032279,-0.272938,0.095826,0.012036,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":184,"changePercent":9,"volume":184,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":54},"SN    261016P00190000",7.1,8.8,7.4,193,0.4488,-0.659095,0.030945,-0.29098,0.096876,-0.026515,{"strike":519,"call":520,"put":531,"callItm":14,"putItm":54,"isAtm":14},195,{"contract_symbol":521,"symbol":521,"bid":522,"ask":230,"last":523,"change":184,"changePercent":9,"volume":184,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"SN    261016C00195000",1.1,1.05,943,0.4458,0.205925,0.024197,-0.224501,0.075245,0.007508,{"contract_symbol":532,"symbol":532,"bid":533,"ask":424,"last":534,"change":184,"changePercent":9,"volume":184,"openInterest":265,"open_interest":265,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":54},"SN    261016P00195000",10.7,21.9,0.4475,-0.793074,0.024171,-0.226045,0.075462,-0.03234,{"strike":542,"call":543,"put":554,"callItm":14,"putItm":54,"isAtm":14},200,{"contract_symbol":544,"symbol":544,"bid":545,"ask":523,"last":546,"change":184,"changePercent":9,"volume":184,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"SN    261016C00200000",0.45,0.44,35,0.4712,0.125403,0.016576,-0.171879,0.054493,0.004583,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":54},"SN    261016P00200000",14.9,16.7,20,0.4098,-0.908243,0.01522,-0.119347,0.043511,-0.037532,{"strike":566,"call":567,"put":578,"callItm":14,"putItm":54,"isAtm":14},210,{"contract_symbol":568,"symbol":568,"bid":184,"ask":569,"last":570,"change":184,"changePercent":9,"volume":184,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"SN    261016C00210000",0.65,0.25,27,0.4752,0.031705,0.005675,-0.059833,0.018813,0.001167,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":54},"SN    261016P00210000",23.8,27.1,0.4382,-0.978234,0.004494,-0.040293,0.013738,-0.042145,{"strike":589,"call":590,"put":600,"callItm":14,"putItm":54,"isAtm":14},220,{"contract_symbol":591,"symbol":591,"bid":184,"ask":592,"last":319,"change":184,"changePercent":9,"volume":184,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"SN    261016C00220000",0.15,606,0.5104,0.009121,0.001824,-0.02219,0.006495,0.000336,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":54},"SN    261016P00220000",33.5,37.1,0.5076,-0.991205,0.001777,-0.021376,0.006291,-0.044669,{"strike":611,"call":612,"put":620,"callItm":14,"putItm":54,"isAtm":14},230,{"contract_symbol":613,"symbol":613,"bid":184,"ask":614,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":594,"implied_volatility":594,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"SN    261016C00230000",0.95,0.001491,0.00036,-0.004378,0.001281,0.000055,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":54},"SN    261016P00230000",43.4,47,0.4429,-0.999701,0.000094,-0.000862,0.000291,-0.04703,{"strike":631,"call":632,"put":641,"callItm":14,"putItm":54,"isAtm":14},240,{"contract_symbol":633,"symbol":633,"bid":184,"ask":522,"last":274,"change":184,"changePercent":9,"volume":184,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"SN    261016C00240000",45,0.5107,0.000192,0.000054,-0.000659,0.000193,0.000007,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":624,"implied_volatility":624,"delta":645,"gamma":640,"theta":646,"vega":647,"rho":648,"in_the_money":54},"SN    261016P00240000",53.5,57.2,-0.99998,-0.000069,0.000023,-0.049086,{"strike":650,"call":651,"put":657,"callItm":14,"putItm":54,"isAtm":14},250,{"contract_symbol":652,"symbol":652,"bid":184,"ask":614,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":635,"implied_volatility":635,"delta":653,"gamma":654,"theta":655,"vega":647,"rho":656,"in_the_money":14},"SN    261016C00250000",0.00002,0.000006,-0.000077,0.000001,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":624,"implied_volatility":624,"delta":661,"gamma":184,"theta":662,"vega":656,"rho":663,"in_the_money":54},"SN    261016P00250000",63.4,67.1,-0.999999,-0.000004,-0.051132,{"strike":665,"call":666,"put":670,"callItm":14,"putItm":54,"isAtm":14},260,{"contract_symbol":667,"symbol":667,"bid":184,"ask":614,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":635,"implied_volatility":635,"delta":668,"gamma":656,"theta":669,"vega":668,"rho":184,"in_the_money":14},"SN    261016C00260000",0.000002,-0.000007,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":624,"implied_volatility":624,"delta":674,"gamma":184,"theta":184,"vega":184,"rho":675,"in_the_money":54},"SN    261016P00260000",73.6,77.1,-1,-0.053177,{"strike":499,"call":677,"put":680,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":678,"symbol":678,"bid":184,"ask":434,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":635,"implied_volatility":635,"delta":184,"gamma":184,"theta":679,"vega":184,"rho":184,"in_the_money":14},"SN    261016C00270000",-0.000001,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":604,"implied_volatility":604,"delta":674,"gamma":184,"theta":184,"vega":184,"rho":684,"in_the_money":54},"SN    261016P00270000",83.6,87.1,-0.055219,"2026-10-09T09:24:21.862713+00:00"]