[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SO":3,"homepage-market-summary":35,"stock-options-SO":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SO","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},"The Southern Company","NYSE",null,"ELECTRIC SERVICES","Southern is one of the largest utilities in the US. The company serves 9 million customers with vertically integrated electric utilities in three states and natural gas distribution utilities in four states. It owns 46 gigawatts of rate-regulated generating capacity, primarily for serving customers in Georgia, Alabama, and Mississippi. Subsidiary Southern Power owns 13 gigawatts of natural gas generation and renewable energy across the US and sells the electricity primarily under long-term contracts.","29,800","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5287,3.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},86.15,85.32,86.23,84.945,85.44,0.71,0.83,5951597.414975,62899,85.8867,100.84,81.69,5835865.170463283,23.3,11282,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":180,"has_options":58,"symbol":4,"underlying_price":20,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":190,"strikes":257,"updated_at":852,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-09","Weekly",0,"261009",0.5,{"total_volume":184,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":186},3020,0.29,[191,192,197,201,205,209,213,217,221,225,229,233,237,241,245,249,253],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":193,"label":193,"type":194,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":198,"label":198,"type":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-23",14,"261023",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-30",21,"261030",{"date":206,"label":206,"type":183,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-06",28,"261106",{"date":210,"label":210,"type":183,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-13",35,"261113",{"date":214,"label":214,"type":194,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-20",42,"261120",{"date":218,"label":218,"type":183,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-11-27",49,"261127",{"date":222,"label":222,"type":194,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2026-12-18",70,"261218",{"date":226,"label":226,"type":194,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-01-15",98,"270115",{"date":230,"label":230,"type":194,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-02-19",133,"270219",{"date":234,"label":234,"type":194,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-03-19",161,"270319",{"date":238,"label":238,"type":194,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2027-05-21",224,"270521",{"date":242,"label":242,"type":194,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-06-17",251,"270617",{"date":246,"label":246,"type":194,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2027-09-17",343,"270917",{"date":250,"label":250,"type":194,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2028-01-21",469,"280121",{"date":254,"label":254,"type":194,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2029-01-19",833,"290119",[258,273,286,297,309,321,333,345,357,368,382,394,408,420,434,449,467,486,508,528,549,571,593,613,635,653,671,685,699,713,728,741,754,766,777,788,799,809,820,830,841],{"strike":259,"call":260,"put":268,"callItm":58,"putItm":14,"isAtm":14},50,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":184,"changePercent":9,"volume":184,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":184,"vega":184,"rho":267,"in_the_money":58},"SO    261009C00050000",34.1,36.4,35.54,1,0.4143,0.000681,{"contract_symbol":269,"symbol":269,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":271,"implied_volatility":271,"delta":184,"gamma":184,"theta":272,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00050000",2.15,0.4542,-0.014752,{"strike":274,"call":275,"put":282,"callItm":58,"putItm":14,"isAtm":14},55,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":184,"changePercent":9,"volume":184,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":280,"vega":184,"rho":281,"in_the_money":58},"SO    261009C00055000",29.2,31.5,30.81,-0.000003,0.000749,{"contract_symbol":283,"symbol":283,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":284,"implied_volatility":284,"delta":184,"gamma":184,"theta":285,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00055000",0.4573,-0.017701,{"strike":287,"call":288,"put":294,"callItm":58,"putItm":14,"isAtm":14},60,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":292,"vega":184,"rho":293,"in_the_money":58},"SO    261009C00060000",24.1,26.5,-0.000008,0.000817,{"contract_symbol":295,"symbol":295,"bid":184,"ask":57,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":284,"implied_volatility":284,"delta":184,"gamma":184,"theta":296,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00060000",-0.020205,{"strike":298,"call":299,"put":306,"callItm":58,"putItm":14,"isAtm":14},65,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":184,"changePercent":9,"volume":184,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":304,"vega":184,"rho":305,"in_the_money":58},"SO    261009C00065000",19.5,21.5,20.72,-0.000015,0.000885,{"contract_symbol":307,"symbol":307,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":284,"implied_volatility":284,"delta":184,"gamma":184,"theta":308,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00065000",-0.026545,{"strike":223,"call":310,"put":318,"callItm":58,"putItm":14,"isAtm":14},{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":316,"vega":184,"rho":317,"in_the_money":58},"SO    261009C00070000",14.9,16.5,15.78,2,-0.000023,0.000954,{"contract_symbol":319,"symbol":319,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":284,"implied_volatility":284,"delta":184,"gamma":184,"theta":320,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00070000",-0.033924,{"strike":322,"call":323,"put":330,"callItm":58,"putItm":14,"isAtm":14},71,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":328,"vega":184,"rho":329,"in_the_money":58},"SO    261009C00071000",13.1,15.5,14.27,-0.000026,0.000967,{"contract_symbol":331,"symbol":331,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":284,"implied_volatility":284,"delta":184,"gamma":184,"theta":332,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00071000",-0.035401,{"strike":334,"call":335,"put":342,"callItm":58,"putItm":14,"isAtm":14},72,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":340,"vega":184,"rho":341,"in_the_money":58},"SO    261009C00072000",12.5,14.5,13.34,-0.000028,0.000981,{"contract_symbol":343,"symbol":343,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":271,"implied_volatility":271,"delta":184,"gamma":184,"theta":344,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00072000",-0.03531,{"strike":346,"call":347,"put":353,"callItm":58,"putItm":14,"isAtm":14},73,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":351,"vega":184,"rho":352,"in_the_money":58},"SO    261009C00073000",11.1,13.5,-0.000031,0.000994,{"contract_symbol":354,"symbol":354,"bid":184,"ask":355,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":284,"implied_volatility":284,"delta":184,"gamma":184,"theta":356,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00073000",2.1,-0.038358,{"strike":358,"call":359,"put":365,"callItm":58,"putItm":14,"isAtm":14},74,{"contract_symbol":360,"symbol":360,"bid":361,"ask":337,"last":362,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":363,"vega":184,"rho":364,"in_the_money":58},"SO    261009C00074000",10.1,11.4,-0.000036,0.001008,{"contract_symbol":366,"symbol":366,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":284,"implied_volatility":284,"delta":184,"gamma":184,"theta":367,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00074000",-0.039838,{"strike":369,"call":370,"put":377,"callItm":58,"putItm":14,"isAtm":14},75,{"contract_symbol":371,"symbol":371,"bid":372,"ask":362,"last":373,"change":184,"changePercent":9,"volume":184,"openInterest":265,"open_interest":265,"iv":374,"implied_volatility":374,"delta":265,"gamma":184,"theta":375,"vega":184,"rho":376,"in_the_money":58},"SO    261009C00075000",9.9,10.47,0.3975,-0.000041,0.001026,{"contract_symbol":378,"symbol":378,"bid":184,"ask":379,"last":380,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":271,"implied_volatility":271,"delta":184,"gamma":184,"theta":381,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00075000",1.65,0.08,-0.039765,{"strike":383,"call":384,"put":390,"callItm":58,"putItm":14,"isAtm":14},76,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":388,"vega":184,"rho":389,"in_the_money":58},"SO    261009C00076000",8.9,10.4,-0.000048,0.001035,{"contract_symbol":391,"symbol":391,"bid":184,"ask":392,"last":380,"change":184,"changePercent":9,"volume":184,"openInterest":265,"open_interest":265,"iv":284,"implied_volatility":284,"delta":184,"gamma":184,"theta":393,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00076000",1.35,-0.042802,{"strike":395,"call":396,"put":403,"callItm":58,"putItm":14,"isAtm":14},77,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":184,"changePercent":9,"volume":184,"openInterest":265,"open_interest":265,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":401,"vega":184,"rho":402,"in_the_money":58},"SO    261009C00077000",7.9,9.4,7.04,-0.000057,0.001049,{"contract_symbol":404,"symbol":404,"bid":184,"ask":405,"last":173,"change":184,"changePercent":9,"volume":184,"openInterest":406,"open_interest":406,"iv":284,"implied_volatility":284,"delta":184,"gamma":184,"theta":407,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00077000",0.95,152,-0.044286,{"strike":409,"call":410,"put":415,"callItm":58,"putItm":14,"isAtm":14},78,{"contract_symbol":411,"symbol":411,"bid":412,"ask":372,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":374,"implied_volatility":374,"delta":265,"gamma":184,"theta":413,"vega":184,"rho":414,"in_the_money":58},"SO    261009C00078000",6.9,-0.000066,0.001067,{"contract_symbol":416,"symbol":416,"bid":184,"ask":392,"last":417,"change":184,"changePercent":9,"volume":184,"openInterest":418,"open_interest":418,"iv":284,"implied_volatility":284,"delta":184,"gamma":184,"theta":419,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00078000",0.05,213,-0.045772,{"strike":421,"call":422,"put":428,"callItm":58,"putItm":14,"isAtm":14},79,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":266,"implied_volatility":266,"delta":265,"gamma":184,"theta":426,"vega":184,"rho":427,"in_the_money":58},"SO    261009C00079000",5.9,8.5,-0.000077,0.001076,{"contract_symbol":429,"symbol":429,"bid":184,"ask":430,"last":431,"change":184,"changePercent":9,"volume":184,"openInterest":432,"open_interest":432,"iv":271,"implied_volatility":271,"delta":184,"gamma":184,"theta":433,"vega":184,"rho":184,"in_the_money":14},"SO    261009P00079000",0.55,0.04,82,-0.045724,{"strike":435,"call":436,"put":443,"callItm":58,"putItm":14,"isAtm":14},80,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":266,"implied_volatility":266,"delta":265,"gamma":440,"theta":441,"vega":184,"rho":442,"in_the_money":58},"SO    261009C00080000",4.9,6.6,0.000001,-0.000089,0.00109,{"contract_symbol":444,"symbol":444,"bid":184,"ask":57,"last":417,"change":184,"changePercent":9,"volume":184,"openInterest":445,"open_interest":445,"iv":284,"implied_volatility":284,"delta":446,"gamma":447,"theta":448,"vega":440,"rho":184,"in_the_money":14},"SO    261009P00080000",32,-0.000004,0.000012,-0.048747,{"strike":450,"call":451,"put":461,"callItm":58,"putItm":14,"isAtm":14},81,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":184,"changePercent":9,"volume":184,"openInterest":456,"open_interest":456,"iv":374,"implied_volatility":374,"delta":457,"gamma":458,"theta":459,"vega":440,"rho":460,"in_the_money":58},"SO    261009C00081000",3.9,5.5,1.95,3,0.999992,0.00003,-0.000102,0.001108,{"contract_symbol":462,"symbol":462,"bid":184,"ask":270,"last":57,"change":184,"changePercent":9,"volume":184,"openInterest":463,"open_interest":463,"iv":284,"implied_volatility":284,"delta":441,"gamma":464,"theta":465,"vega":466,"rho":184,"in_the_money":14},"SO    261009P00081000",23,0.000242,-0.050236,0.000011,{"strike":432,"call":468,"put":478,"callItm":58,"putItm":14,"isAtm":14},{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":184,"changePercent":9,"volume":184,"openInterest":203,"open_interest":203,"iv":266,"implied_volatility":266,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":58},"SO    261009C00082000",2.9,4.5,2.16,0.999573,0.001164,-0.000117,0.000049,0.001117,{"contract_symbol":479,"symbol":479,"bid":184,"ask":417,"last":480,"change":184,"changePercent":9,"volume":184,"openInterest":445,"open_interest":445,"iv":284,"implied_volatility":284,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"SO    261009P00082000",0.03,-0.001253,0.002842,-0.05465,0.000132,-0.000001,{"strike":487,"call":488,"put":499,"callItm":58,"putItm":14,"isAtm":14},83,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":184,"changePercent":9,"volume":184,"openInterest":493,"open_interest":493,"iv":266,"implied_volatility":266,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":58},"SO    261009C00083000",1.9,3.4,2.6,13,0.994488,0.011951,-0.00324,0.000502,0.001124,{"contract_symbol":500,"symbol":500,"bid":184,"ask":186,"last":501,"change":184,"changePercent":9,"volume":184,"openInterest":502,"open_interest":502,"iv":284,"implied_volatility":284,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":14},"SO    261009P00083000",0.09,29,-0.010595,0.019246,-0.077362,0.000893,-0.000013,{"strike":509,"call":510,"put":520,"callItm":58,"putItm":14,"isAtm":58},84,{"contract_symbol":511,"symbol":511,"bid":490,"ask":512,"last":513,"change":184,"changePercent":9,"volume":184,"openInterest":514,"open_interest":514,"iv":266,"implied_volatility":266,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":58},"SO    261009C00084000",2.45,1.75,308,0.960698,0.064381,-0.031316,0.002705,0.001098,{"contract_symbol":521,"symbol":521,"bid":184,"ask":522,"last":57,"change":184,"changePercent":9,"volume":184,"openInterest":523,"open_interest":523,"iv":284,"implied_volatility":284,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":413,"in_the_money":14},"SO    261009P00084000",0.25,51,-0.055348,0.076766,-0.112158,0.00356,{"strike":529,"call":530,"put":541,"callItm":58,"putItm":14,"isAtm":58},85,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":184,"changePercent":9,"volume":184,"openInterest":535,"open_interest":535,"iv":266,"implied_volatility":266,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":58},"SO    261009C00085000",0.85,2.3,0.45,261,0.837686,0.186135,-0.113902,0.007821,0.000966,{"contract_symbol":542,"symbol":542,"bid":184,"ask":543,"last":522,"change":184,"changePercent":9,"volume":184,"openInterest":259,"open_interest":259,"iv":271,"implied_volatility":271,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"SO    261009P00085000",0.9,-0.184566,0.183889,-0.147232,0.008506,-0.00022,{"strike":550,"call":551,"put":561,"callItm":58,"putItm":14,"isAtm":58},86,{"contract_symbol":552,"symbol":552,"bid":522,"ask":553,"last":554,"change":184,"changePercent":9,"volume":184,"openInterest":529,"open_interest":529,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":58},"SO    261009C00086000",0.65,0.66,0.302,0.616845,0.396917,-0.259203,0.012155,0.000718,{"contract_symbol":562,"symbol":562,"bid":184,"ask":563,"last":564,"change":184,"changePercent":9,"volume":184,"openInterest":456,"open_interest":456,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"SO    261009P00086000",0.7,3.85,0.2757,-0.372771,0.431082,-0.227382,0.012053,-0.000441,{"strike":572,"call":573,"put":583,"callItm":14,"putItm":58,"isAtm":58},87,{"contract_symbol":574,"symbol":574,"bid":184,"ask":575,"last":57,"change":184,"changePercent":9,"volume":184,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"SO    261009C00087000",0.4,90,0.3098,0.235401,0.311829,-0.135189,0.009795,0.000275,{"contract_symbol":584,"symbol":584,"bid":430,"ask":470,"last":585,"change":184,"changePercent":9,"volume":184,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":58},"SO    261009P00087000",4.07,5,0.524,-0.662756,0.218882,-0.369282,0.011632,-0.000794,{"strike":594,"call":595,"put":604,"callItm":14,"putItm":58,"isAtm":58},88,{"contract_symbol":596,"symbol":596,"bid":184,"ask":57,"last":417,"change":184,"changePercent":9,"volume":184,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"SO    261009C00088000",1410,0.311,0.043599,0.093108,-0.017621,0.002949,0.000051,{"contract_symbol":605,"symbol":605,"bid":532,"ask":453,"last":606,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":58},"SO    261009P00088000",4.75,0.7442,-0.759081,0.131171,-0.332853,0.009942,-0.000924,{"strike":614,"call":615,"put":625,"callItm":14,"putItm":58,"isAtm":14},89,{"contract_symbol":616,"symbol":616,"bid":184,"ask":617,"last":618,"change":184,"changePercent":9,"volume":184,"openInterest":493,"open_interest":493,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"SO    261009C00089000",1.1,0.11,0.3122,0.003592,0.010822,-0.015208,0.000343,0.000004,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":453,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":58},"SO    261009P00089000",2.05,4.2,0.7582,-0.863279,0.090708,-0.321155,0.006974,-0.001054,{"strike":576,"call":636,"put":644,"callItm":14,"putItm":58,"isAtm":14},{"contract_symbol":637,"symbol":637,"bid":184,"ask":392,"last":638,"change":184,"changePercent":9,"volume":184,"openInterest":639,"open_interest":639,"iv":619,"implied_volatility":619,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":184,"in_the_money":14},"SO    261009C00090000",0.06,9,0.000127,0.000499,-0.013078,0.000016,{"contract_symbol":645,"symbol":645,"bid":470,"ask":646,"last":647,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":58},"SO    261009P00090000",5.2,4.22,-0.932471,0.054091,-0.297097,0.004159,-0.001148,{"strike":654,"call":655,"put":662,"callItm":14,"putItm":58,"isAtm":14},91,{"contract_symbol":656,"symbol":656,"bid":184,"ask":392,"last":657,"change":184,"changePercent":9,"volume":184,"openInterest":658,"open_interest":658,"iv":619,"implied_volatility":619,"delta":659,"gamma":660,"theta":661,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00091000",0.13,27,0.000002,0.000009,-0.012492,{"contract_symbol":663,"symbol":663,"bid":664,"ask":412,"last":665,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":607,"implied_volatility":607,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":58},"SO    261009P00091000",4.3,5.12,-0.972648,0.026531,-0.256875,0.002011,-0.001213,{"strike":672,"call":673,"put":678,"callItm":14,"putItm":58,"isAtm":14},92,{"contract_symbol":674,"symbol":674,"bid":184,"ask":675,"last":417,"change":184,"changePercent":9,"volume":184,"openInterest":676,"open_interest":676,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":677,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00092000",0.2,12,-0.012473,{"contract_symbol":679,"symbol":679,"bid":454,"ask":398,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":58},"SO    261009P00092000",-0.988692,0.012286,-0.248985,0.000945,-0.00124,{"strike":686,"call":687,"put":690,"callItm":14,"putItm":58,"isAtm":14},93,{"contract_symbol":688,"symbol":688,"bid":184,"ask":355,"last":417,"change":184,"changePercent":9,"volume":184,"openInterest":487,"open_interest":487,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":689,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00093000",-0.012457,{"contract_symbol":691,"symbol":691,"bid":692,"ask":386,"last":693,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":58},"SO    261009P00093000",6.4,8,-0.996164,0.004726,-0.224931,0.000363,-0.001262,{"strike":700,"call":701,"put":705,"callItm":14,"putItm":58,"isAtm":14},94,{"contract_symbol":702,"symbol":702,"bid":184,"ask":703,"last":575,"change":184,"changePercent":9,"volume":184,"openInterest":315,"open_interest":315,"iv":598,"implied_volatility":598,"delta":184,"gamma":184,"theta":704,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00094000",1.8,-0.01344,{"contract_symbol":706,"symbol":706,"bid":707,"ask":372,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":607,"implied_volatility":607,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":58},"SO    261009P00094000",7.5,-0.999031,0.001377,-0.18597,0.000104,-0.001285,{"strike":714,"call":715,"put":719,"callItm":14,"putItm":58,"isAtm":14},95,{"contract_symbol":716,"symbol":716,"bid":184,"ask":355,"last":717,"change":184,"changePercent":9,"volume":184,"openInterest":265,"open_interest":265,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":718,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00095000",0.99,-0.012429,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":58},"SO    261009P00095000",8.3,10.2,-0.999694,0.000466,-0.176931,0.000036,-0.001294,{"strike":729,"call":730,"put":733,"callItm":14,"putItm":58,"isAtm":14},96,{"contract_symbol":731,"symbol":731,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":732,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00096000",-0.012416,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":737,"gamma":738,"theta":739,"vega":660,"rho":740,"in_the_money":58},"SO    261009P00096000",9.5,11.9,-0.999928,0.000121,-0.153347,-0.001308,{"strike":742,"call":743,"put":746,"callItm":14,"putItm":58,"isAtm":14},97,{"contract_symbol":744,"symbol":744,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":598,"implied_volatility":598,"delta":184,"gamma":184,"theta":745,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00097000",-0.012796,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":750,"gamma":751,"theta":752,"vega":659,"rho":753,"in_the_money":58},"SO    261009P00097000",10.5,12.8,-0.999985,0.000028,-0.131826,-0.001321,{"strike":227,"call":755,"put":759,"callItm":14,"putItm":58,"isAtm":14},{"contract_symbol":756,"symbol":756,"bid":184,"ask":757,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":758,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00098000",0.6,-0.012396,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":607,"implied_volatility":607,"delta":763,"gamma":624,"theta":764,"vega":184,"rho":765,"in_the_money":58},"SO    261009P00098000",11.5,13.2,-0.999998,-0.115778,-0.001341,{"strike":767,"call":768,"put":771,"callItm":14,"putItm":58,"isAtm":14},99,{"contract_symbol":769,"symbol":769,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":770,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00099000",-0.012388,{"contract_symbol":772,"symbol":772,"bid":337,"ask":773,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":774,"gamma":440,"theta":775,"vega":184,"rho":776,"in_the_money":58},"SO    261009P00099000",14.6,-1,-0.095205,-0.001349,{"strike":778,"call":779,"put":782,"callItm":14,"putItm":58,"isAtm":14},100,{"contract_symbol":780,"symbol":780,"bid":184,"ask":417,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":598,"implied_volatility":598,"delta":184,"gamma":184,"theta":781,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00100000",-0.012338,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":774,"gamma":184,"theta":786,"vega":184,"rho":787,"in_the_money":58},"SO    261009P00100000",13.3,15.9,-0.077771,-0.001362,{"strike":789,"call":790,"put":793,"callItm":14,"putItm":58,"isAtm":14},101,{"contract_symbol":791,"symbol":791,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":792,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00101000",-0.012377,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":774,"gamma":184,"theta":797,"vega":184,"rho":798,"in_the_money":58},"SO    261009P00101000",14.4,16.9,-0.061327,-0.001376,{"strike":800,"call":801,"put":804,"callItm":14,"putItm":58,"isAtm":14},102,{"contract_symbol":802,"symbol":802,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":803,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00102000",-0.012374,{"contract_symbol":805,"symbol":805,"bid":326,"ask":806,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":774,"gamma":184,"theta":807,"vega":184,"rho":808,"in_the_money":58},"SO    261009P00102000",17.9,-0.046257,-0.00139,{"strike":810,"call":811,"put":814,"callItm":14,"putItm":58,"isAtm":14},105,{"contract_symbol":812,"symbol":812,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":813,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00105000",-0.012367,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":774,"gamma":184,"theta":818,"vega":184,"rho":819,"in_the_money":58},"SO    261009P00105000",18.5,20.8,-0.012839,-0.00143,{"strike":821,"call":822,"put":825,"callItm":14,"putItm":58,"isAtm":14},110,{"contract_symbol":823,"symbol":823,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":824,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00110000",-0.01236,{"contract_symbol":826,"symbol":826,"bid":33,"ask":827,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":774,"gamma":184,"theta":828,"vega":184,"rho":829,"in_the_money":58},"SO    261009P00110000",25.9,-0.000032,-0.001498,{"strike":831,"call":832,"put":835,"callItm":14,"putItm":58,"isAtm":14},115,{"contract_symbol":833,"symbol":833,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":834,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00115000",-0.012355,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":774,"gamma":184,"theta":839,"vega":184,"rho":840,"in_the_money":58},"SO    261009P00115000",28.5,30.9,-0.000022,-0.001567,{"strike":842,"call":843,"put":846,"callItm":14,"putItm":58,"isAtm":14},120,{"contract_symbol":844,"symbol":844,"bid":184,"ask":270,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":619,"implied_volatility":619,"delta":184,"gamma":184,"theta":845,"vega":184,"rho":184,"in_the_money":14},"SO    261009C00120000",-0.012352,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":774,"gamma":184,"theta":850,"vega":184,"rho":851,"in_the_money":58},"SO    261009P00120000",33.5,35.9,-0.000014,-0.001635,"2026-10-09T10:18:58.672965+00:00"]