[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOUN":3,"homepage-market-summary":30,"stock-options-SOUN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SOUN","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},"SoundHound AI, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","SoundHound AI Inc is an innovator of conversational intelligence, offering an independent Voice AI platform that enables businesses across industries to deliver high-quality conversational experiences to customers. The company's voice AI delivers speed and accuracy in numerous languages to product creators and service providers across retail, financial services, healthcare, automotive, smart devices, and restaurants via groundbreaking AI-driven products like Smart Answering, Smart Ordering, Dynamic Drive-Thru, and Amelia AI Agents.","954","Claymont, DE",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.52,5.57,5.6,5.45,5.63,-0.11,-1.95,16833535.803493,58177,5.5244,22.17,28199668.729338214,0.4,1116,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":53,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":185,"strikes":232,"updated_at":596,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",0,"261009",2.4,{"total_volume":179,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":181},26270,0.21,[186,187,192,196,200,204,208,212,216,220,224,228],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",14,"261023",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",21,"261030",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",28,"261106",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",35,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",42,"261120",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-27",49,"261127",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",98,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-04-16",189,"270416",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",469,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",833,"290119",[233,250,266,280,299,316,335,357,379,401,423,442,460,475,487,499,511,524,537,551,564,575,586],{"strike":234,"call":235,"put":244,"callItm":53,"putItm":14,"isAtm":14},2,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":239,"change":179,"changePercent":9,"volume":179,"openInterest":240,"open_interest":240,"iv":241,"implied_volatility":241,"delta":242,"gamma":179,"theta":179,"vega":179,"rho":243,"in_the_money":53},"SOUN  261009C00002000",3.2,4,3.47,20,4.344,1,0.000022,{"contract_symbol":245,"symbol":245,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":179,"gamma":179,"theta":249,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009P00002000",0.01,13,3.2833,-0.002224,{"strike":251,"call":252,"put":260,"callItm":53,"putItm":14,"isAtm":14},2.5,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":241,"implied_volatility":241,"delta":242,"gamma":179,"theta":258,"vega":179,"rho":259,"in_the_money":53},"SOUN  261009C00002500",2.7,3.5,3,15,-0.002014,0.000028,{"contract_symbol":261,"symbol":261,"bid":179,"ask":262,"last":263,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":248,"implied_volatility":248,"delta":179,"gamma":179,"theta":265,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009P00002500",0.13,0.06,36,-0.002793,{"strike":256,"call":267,"put":276,"callItm":53,"putItm":14,"isAtm":14},{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":179,"changePercent":9,"volume":179,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":242,"gamma":179,"theta":274,"vega":179,"rho":275,"in_the_money":53},"SOUN  261009C00003000",2.37,2.88,2.51,11,1.7606,-0.000002,0.000033,{"contract_symbol":277,"symbol":277,"bid":179,"ask":278,"last":279,"change":179,"changePercent":9,"volume":179,"openInterest":264,"open_interest":264,"iv":273,"implied_volatility":273,"delta":179,"gamma":179,"theta":274,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009P00003000",0.16,0.09,{"strike":255,"call":281,"put":292,"callItm":53,"putItm":14,"isAtm":53},{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":179,"changePercent":9,"volume":179,"openInterest":286,"open_interest":286,"iv":241,"implied_volatility":241,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":53},"SOUN  261009C00003500",1.82,2.49,2.03,27,0.999508,0.002166,-0.009731,0.000003,0.000039,{"contract_symbol":293,"symbol":293,"bid":179,"ask":168,"last":294,"change":179,"changePercent":9,"volume":179,"openInterest":295,"open_interest":295,"iv":248,"implied_volatility":248,"delta":296,"gamma":297,"theta":298,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009P00003500",0.03,25,-0.000008,0.000058,-0.003934,{"strike":238,"call":300,"put":310,"callItm":53,"putItm":14,"isAtm":53},{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":179,"changePercent":9,"volume":179,"openInterest":305,"open_interest":305,"iv":241,"implied_volatility":241,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":309,"in_the_money":53},"SOUN  261009C00004000",1.2,1.88,1.5,9,0.991173,0.029582,-0.015512,0.000044,{"contract_symbol":311,"symbol":311,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":238,"open_interest":238,"iv":248,"implied_volatility":248,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":179,"in_the_money":14},"SOUN  261009P00004000",-0.000973,0.005379,-0.004505,0.000006,{"strike":317,"call":318,"put":328,"callItm":53,"putItm":14,"isAtm":53},4.5,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":273,"implied_volatility":273,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":53},"SOUN  261009C00004500",0.85,1.49,0.95,0.999891,0.001315,-0.000009,0.000001,0.00005,{"contract_symbol":329,"symbol":329,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":272,"open_interest":272,"iv":248,"implied_volatility":248,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"SOUN  261009P00004500",-0.021602,0.084651,-0.005077,0.000096,-0.000001,{"strike":336,"call":337,"put":349,"callItm":53,"putItm":14,"isAtm":53},5,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":179,"changePercent":9,"volume":179,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":53},"SOUN  261009C00005000",0.23,0.8,0.54,40,2.7795,0.891079,0.361249,-0.028225,0.000347,0.000048,{"contract_symbol":350,"symbol":350,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":274,"in_the_money":14},"SOUN  261009P00005000",156,1.9024,-0.038825,0.237767,-0.005649,0.000156,{"strike":358,"call":359,"put":369,"callItm":53,"putItm":14,"isAtm":53},5.5,{"contract_symbol":360,"symbol":360,"bid":361,"ask":52,"last":279,"change":179,"changePercent":9,"volume":179,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":53},"SOUN  261009C00005500",0.07,1426,1.0091,0.673259,1.922214,-0.040899,0.000671,0.00004,{"contract_symbol":370,"symbol":370,"bid":294,"ask":263,"last":371,"change":179,"changePercent":9,"volume":179,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"SOUN  261009P00005500",0.04,1362,1.4298,-0.371187,1.421119,-0.069934,0.000703,-0.000024,{"strike":380,"call":381,"put":389,"callItm":14,"putItm":53,"isAtm":53},6,{"contract_symbol":382,"symbol":382,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":315,"in_the_money":14},"SOUN  261009C00006000",6944,1.6873,0.103715,0.574231,-0.015169,0.000335,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":179,"changePercent":9,"volume":179,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":53},"SOUN  261009P00006000",0.42,0.51,0.48,2214,1.6345,-0.903735,0.561353,-0.013447,0.000317,-0.000061,{"strike":402,"call":403,"put":411,"callItm":14,"putItm":53,"isAtm":53},6.5,{"contract_symbol":404,"symbol":404,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":326,"in_the_money":14},"SOUN  261009C00006500",6022,2.1315,0.017344,0.108206,-0.002423,0.00008,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":179,"changePercent":9,"volume":179,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":53},"SOUN  261009P00006500",0.86,1.11,0.98,422,2.2875,-0.975176,0.136595,-0.003884,0.000108,-0.000071,{"strike":190,"call":424,"put":431,"callItm":14,"putItm":53,"isAtm":53},{"contract_symbol":425,"symbol":425,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":426,"open_interest":426,"iv":406,"implied_volatility":406,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":179,"in_the_money":14},"SOUN  261009C00007000",3576,0.000801,0.006931,-0.002416,0.000005,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":179,"changePercent":9,"volume":179,"openInterest":436,"open_interest":436,"iv":417,"implied_volatility":417,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":53},"SOUN  261009P00007000",1.38,1.57,1.47,140,-0.998334,0.012626,-0.002653,0.00001,-0.000078,{"strike":443,"call":444,"put":451,"callItm":14,"putItm":53,"isAtm":53},7.5,{"contract_symbol":445,"symbol":445,"bid":179,"ask":246,"last":446,"change":179,"changePercent":9,"volume":179,"openInterest":447,"open_interest":447,"iv":406,"implied_volatility":406,"delta":448,"gamma":449,"theta":450,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00007500",0.02,1061,0.000018,0.000202,-0.00241,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":417,"implied_volatility":417,"delta":456,"gamma":457,"theta":458,"vega":179,"rho":459,"in_the_money":53},"SOUN  261009P00007500",1.61,2.25,1.93,-0.999939,0.000588,-0.001422,-0.000083,{"strike":461,"call":462,"put":466,"callItm":14,"putItm":53,"isAtm":53},8,{"contract_symbol":463,"symbol":463,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":464,"open_interest":464,"iv":406,"implied_volatility":406,"delta":179,"gamma":290,"theta":465,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00008000",499,-0.002404,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":179,"changePercent":9,"volume":179,"openInterest":234,"open_interest":234,"iv":417,"implied_volatility":417,"delta":471,"gamma":472,"theta":473,"vega":179,"rho":474,"in_the_money":53},"SOUN  261009P00008000",2.06,2.81,2.42,-0.999999,0.000016,-0.000342,-0.000089,{"strike":476,"call":477,"put":481,"callItm":14,"putItm":53,"isAtm":14},8.5,{"contract_symbol":478,"symbol":478,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":479,"open_interest":479,"iv":406,"implied_volatility":406,"delta":179,"gamma":179,"theta":480,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00008500",742,-0.002398,{"contract_symbol":482,"symbol":482,"bid":181,"ask":483,"last":469,"change":179,"changePercent":9,"volume":179,"openInterest":242,"open_interest":242,"iv":417,"implied_volatility":417,"delta":484,"gamma":179,"theta":485,"vega":179,"rho":486,"in_the_money":53},"SOUN  261009P00008500",3.4,-1,-0.000066,-0.000094,{"strike":305,"call":488,"put":492,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":489,"symbol":489,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":490,"open_interest":490,"iv":406,"implied_volatility":406,"delta":179,"gamma":179,"theta":491,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00009000",909,-0.002392,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":239,"change":179,"changePercent":9,"volume":179,"openInterest":496,"open_interest":496,"iv":417,"implied_volatility":417,"delta":484,"gamma":179,"theta":497,"vega":179,"rho":498,"in_the_money":53},"SOUN  261009P00009000",3.15,3.8,16,-0.000057,-0.0001,{"strike":500,"call":501,"put":504,"callItm":14,"putItm":53,"isAtm":14},9.5,{"contract_symbol":502,"symbol":502,"bid":179,"ask":262,"last":446,"change":179,"changePercent":9,"volume":179,"openInterest":206,"open_interest":206,"iv":406,"implied_volatility":406,"delta":179,"gamma":179,"theta":503,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00009500",-0.002387,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":179,"changePercent":9,"volume":179,"openInterest":256,"open_interest":256,"iv":417,"implied_volatility":417,"delta":484,"gamma":179,"theta":509,"vega":179,"rho":510,"in_the_money":53},"SOUN  261009P00009500",3.6,4.55,4.05,-0.00005,-0.000105,{"strike":512,"call":513,"put":517,"callItm":14,"putItm":53,"isAtm":14},10,{"contract_symbol":514,"symbol":514,"bid":179,"ask":246,"last":446,"change":179,"changePercent":9,"volume":179,"openInterest":515,"open_interest":515,"iv":406,"implied_volatility":406,"delta":179,"gamma":179,"theta":516,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00010000",303,-0.002382,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":179,"changePercent":9,"volume":179,"openInterest":461,"open_interest":461,"iv":417,"implied_volatility":417,"delta":484,"gamma":179,"theta":522,"vega":179,"rho":523,"in_the_money":53},"SOUN  261009P00010000",4.15,4.9,4.47,-0.000043,-0.000111,{"strike":525,"call":526,"put":530,"callItm":14,"putItm":53,"isAtm":14},10.5,{"contract_symbol":527,"symbol":527,"bid":179,"ask":52,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":194,"open_interest":194,"iv":528,"implied_volatility":528,"delta":179,"gamma":179,"theta":529,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00010500",2.0878,-0.002072,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":179,"changePercent":9,"volume":179,"openInterest":256,"open_interest":256,"iv":417,"implied_volatility":417,"delta":484,"gamma":179,"theta":535,"vega":179,"rho":536,"in_the_money":53},"SOUN  261009P00010500",4.65,5.3,4.63,-0.000036,-0.000117,{"strike":272,"call":538,"put":543,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":539,"symbol":539,"bid":179,"ask":540,"last":294,"change":179,"changePercent":9,"volume":179,"openInterest":541,"open_interest":541,"iv":528,"implied_volatility":528,"delta":179,"gamma":179,"theta":542,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00011000",0.08,119,-0.00207,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":179,"changePercent":9,"volume":179,"openInterest":242,"open_interest":242,"iv":548,"implied_volatility":548,"delta":484,"gamma":179,"theta":549,"vega":179,"rho":550,"in_the_money":53},"SOUN  261009P00011000",5.2,5.9,5.06,1.3704,-0.000004,-0.000122,{"strike":552,"call":553,"put":557,"callItm":14,"putItm":53,"isAtm":14},11.5,{"contract_symbol":554,"symbol":554,"bid":179,"ask":555,"last":294,"change":179,"changePercent":9,"volume":179,"openInterest":336,"open_interest":336,"iv":528,"implied_volatility":528,"delta":179,"gamma":179,"theta":556,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00011500",0.05,-0.002069,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":548,"implied_volatility":548,"delta":484,"gamma":179,"theta":562,"vega":179,"rho":563,"in_the_money":53},"SOUN  261009P00011500",5.7,6.3,5.97,-0.000003,-0.000128,{"strike":565,"call":566,"put":569,"callItm":14,"putItm":53,"isAtm":14},12,{"contract_symbol":567,"symbol":567,"bid":179,"ask":294,"last":555,"change":179,"changePercent":9,"volume":179,"openInterest":238,"open_interest":238,"iv":406,"implied_volatility":406,"delta":179,"gamma":179,"theta":568,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00012000",-0.002366,{"contract_symbol":570,"symbol":570,"bid":559,"ask":571,"last":572,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":417,"implied_volatility":417,"delta":484,"gamma":179,"theta":573,"vega":179,"rho":574,"in_the_money":53},"SOUN  261009P00012000",7.4,6.11,-0.00002,-0.000133,{"strike":247,"call":576,"put":580,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":577,"symbol":577,"bid":179,"ask":578,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":242,"open_interest":242,"iv":406,"implied_volatility":406,"delta":179,"gamma":179,"theta":579,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00013000",0.25,-0.00236,{"contract_symbol":581,"symbol":581,"bid":582,"ask":461,"last":583,"change":179,"changePercent":9,"volume":179,"openInterest":336,"open_interest":336,"iv":417,"implied_volatility":417,"delta":484,"gamma":179,"theta":584,"vega":179,"rho":585,"in_the_money":53},"SOUN  261009P00013000",7.15,7.37,-0.000013,-0.000144,{"strike":194,"call":587,"put":590,"callItm":14,"putItm":53,"isAtm":14},{"contract_symbol":588,"symbol":588,"bid":179,"ask":246,"last":246,"change":179,"changePercent":9,"volume":179,"openInterest":238,"open_interest":238,"iv":528,"implied_volatility":528,"delta":179,"gamma":179,"theta":589,"vega":179,"rho":179,"in_the_money":14},"SOUN  261009C00014000",-0.002066,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":548,"implied_volatility":548,"delta":484,"gamma":179,"theta":179,"vega":179,"rho":595,"in_the_money":53},"SOUN  261009P00014000",7.7,9.2,8.04,-0.000156,"2026-10-09T10:19:28.835679+00:00"]