[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXQ":3,"homepage-market-summary":31,"stock-options-SOXQ":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SOXQ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco PHLX Semiconductor ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3287,0.33788,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},102.78,101.9,102.92,101.23,104.03,-1.25,-1.2,651923.616514,115.335,48.51,1497871.4718015776,81.2,1337,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":40},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":1128,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},65,2031,1.1,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",100,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",191,"270416",[200,214,224,233,243,252,262,271,279,287,299,308,319,330,341,351,362,371,381,392,401,412,422,433,442,451,462,472,483,492,503,514,526,535,546,560,573,586,601,619,637,657,678,697,716,735,753,773,793,814,834,856,878,897,918,941,963,987,1009,1031,1050,1069,1087,1101,1110,1119],{"strike":201,"call":202,"put":210,"callItm":12,"putItm":40,"isAtm":40},45,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":209,"in_the_money":12},"SOXQ  261016C00045000",56.1,59.3,0,0.3548,1,0.010894,{"contract_symbol":211,"symbol":211,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00045000",0.35,0.3178,{"strike":215,"call":216,"put":221,"callItm":12,"putItm":40,"isAtm":40},46,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":220,"in_the_money":12},"SOXQ  261016C00046000",55.1,57.6,0.011136,{"contract_symbol":222,"symbol":222,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00046000",1.5,{"strike":225,"call":226,"put":231,"callItm":12,"putItm":40,"isAtm":40},47,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":230,"in_the_money":12},"SOXQ  261016C00047000",54.1,56.6,0.011378,{"contract_symbol":232,"symbol":232,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00047000",{"strike":234,"call":235,"put":240,"callItm":12,"putItm":40,"isAtm":40},48,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":239,"in_the_money":12},"SOXQ  261016C00048000",53.1,56.5,0.01162,{"contract_symbol":241,"symbol":241,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":242,"implied_volatility":242,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00048000",0.3141,{"strike":244,"call":245,"put":250,"callItm":12,"putItm":40,"isAtm":40},49,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":249,"in_the_money":12},"SOXQ  261016C00049000",52.1,55.5,0.011862,{"contract_symbol":251,"symbol":251,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00049000",{"strike":253,"call":254,"put":260,"callItm":12,"putItm":40,"isAtm":40},50,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":258,"implied_volatility":258,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":259,"in_the_money":12},"SOXQ  261016C00050000",51.1,53.6,0.3684,0.012101,{"contract_symbol":261,"symbol":261,"bid":206,"ask":208,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00050000",{"strike":263,"call":264,"put":269,"callItm":12,"putItm":40,"isAtm":40},51,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":268,"in_the_money":12},"SOXQ  261016C00051000",50.1,53.7,0.012347,{"contract_symbol":270,"symbol":270,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":242,"implied_volatility":242,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00051000",{"strike":272,"call":273,"put":277,"callItm":12,"putItm":40,"isAtm":40},52,{"contract_symbol":274,"symbol":274,"bid":244,"ask":275,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":276,"in_the_money":12},"SOXQ  261016C00052000",52.7,0.012589,{"contract_symbol":278,"symbol":278,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00052000",{"strike":280,"call":281,"put":285,"callItm":12,"putItm":40,"isAtm":40},53,{"contract_symbol":282,"symbol":282,"bid":234,"ask":283,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":284,"in_the_money":12},"SOXQ  261016C00053000",51.3,0.012831,{"contract_symbol":286,"symbol":286,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00053000",{"strike":288,"call":289,"put":295,"callItm":12,"putItm":40,"isAtm":40},54,{"contract_symbol":290,"symbol":290,"bid":225,"ask":291,"last":292,"change":206,"changePercent":9,"volume":206,"openInterest":293,"open_interest":293,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":294,"in_the_money":12},"SOXQ  261016C00054000",50.6,38.13,7,0.013073,{"contract_symbol":296,"symbol":296,"bid":206,"ask":223,"last":297,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":242,"implied_volatility":242,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00054000",1.38,2,{"strike":300,"call":301,"put":305,"callItm":12,"putItm":40,"isAtm":40},55,{"contract_symbol":302,"symbol":302,"bid":215,"ask":303,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":304,"in_the_money":12},"SOXQ  261016C00055000",49.7,0.013315,{"contract_symbol":306,"symbol":306,"bid":206,"ask":223,"last":307,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00055000",0.68,{"strike":309,"call":310,"put":316,"callItm":12,"putItm":40,"isAtm":40},56,{"contract_symbol":311,"symbol":311,"bid":201,"ask":312,"last":313,"change":206,"changePercent":9,"volume":206,"openInterest":314,"open_interest":314,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":315,"in_the_money":12},"SOXQ  261016C00056000",47.7,34.3,5,0.013557,{"contract_symbol":317,"symbol":317,"bid":206,"ask":223,"last":318,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00056000",0.24,{"strike":320,"call":321,"put":326,"callItm":12,"putItm":40,"isAtm":40},57,{"contract_symbol":322,"symbol":322,"bid":189,"ask":323,"last":324,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":258,"implied_volatility":258,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":325,"in_the_money":12},"SOXQ  261016C00057000",47.4,38.76,0.013795,{"contract_symbol":327,"symbol":327,"bid":206,"ask":223,"last":328,"change":206,"changePercent":9,"volume":206,"openInterest":329,"open_interest":329,"iv":242,"implied_volatility":242,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00057000",0.55,21,{"strike":331,"call":332,"put":338,"callItm":12,"putItm":40,"isAtm":40},58,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":337,"in_the_money":12},"SOXQ  261016C00058000",43,46.3,15.95,0.014041,{"contract_symbol":339,"symbol":339,"bid":206,"ask":223,"last":340,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00058000",1.01,{"strike":342,"call":343,"put":349,"callItm":12,"putItm":40,"isAtm":40},59,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":348,"in_the_money":12},"SOXQ  261016C00059000",42,44.6,31,0.014283,{"contract_symbol":350,"symbol":350,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00059000",{"strike":352,"call":353,"put":359,"callItm":12,"putItm":40,"isAtm":40},60,{"contract_symbol":354,"symbol":354,"bid":355,"ask":346,"last":356,"change":206,"changePercent":9,"volume":206,"openInterest":357,"open_interest":357,"iv":258,"implied_volatility":258,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":358,"in_the_money":12},"SOXQ  261016C00060000",41,35.78,11,0.014521,{"contract_symbol":360,"symbol":360,"bid":206,"ask":223,"last":361,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":242,"implied_volatility":242,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00060000",2.1,{"strike":363,"call":364,"put":369,"callItm":12,"putItm":40,"isAtm":40},61,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":368,"in_the_money":12},"SOXQ  261016C00061000",40,43.7,0.014767,{"contract_symbol":370,"symbol":370,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00061000",{"strike":372,"call":373,"put":378,"callItm":12,"putItm":40,"isAtm":40},62,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":377,"in_the_money":12},"SOXQ  261016C00062000",39,42.7,0.01501,{"contract_symbol":379,"symbol":379,"bid":206,"ask":223,"last":380,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00062000",1.55,{"strike":382,"call":383,"put":389,"callItm":12,"putItm":40,"isAtm":40},63,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":258,"implied_volatility":258,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":388,"in_the_money":12},"SOXQ  261016C00063000",38,41.6,25.9,0.015247,{"contract_symbol":390,"symbol":390,"bid":206,"ask":223,"last":391,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00063000",1.8,{"strike":393,"call":394,"put":399,"callItm":12,"putItm":40,"isAtm":40},64,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":398,"in_the_money":12},"SOXQ  261016C00064000",37,40.8,0.015494,{"contract_symbol":400,"symbol":400,"bid":206,"ask":223,"last":380,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00064000",{"strike":182,"call":402,"put":408,"callItm":12,"putItm":40,"isAtm":40},{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":407,"in_the_money":12},"SOXQ  261016C00065000",36,38.6,35.11,0.015736,{"contract_symbol":409,"symbol":409,"bid":206,"ask":223,"last":410,"change":206,"changePercent":9,"volume":206,"openInterest":411,"open_interest":411,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00065000",0.48,70,{"strike":413,"call":414,"put":420,"callItm":12,"putItm":40,"isAtm":40},66,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":258,"implied_volatility":258,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":419,"in_the_money":12},"SOXQ  261016C00066000",35,38.7,28.05,0.015973,{"contract_symbol":421,"symbol":421,"bid":206,"ask":223,"last":298,"change":206,"changePercent":9,"volume":206,"openInterest":193,"open_interest":193,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00066000",{"strike":423,"call":424,"put":430,"callItm":12,"putItm":40,"isAtm":40},67,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":429,"in_the_money":12},"SOXQ  261016C00067000",34,37.8,34.6,0.01622,{"contract_symbol":431,"symbol":431,"bid":206,"ask":223,"last":432,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":242,"implied_volatility":242,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00067000",1.6,{"strike":434,"call":435,"put":440,"callItm":12,"putItm":40,"isAtm":40},68,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":439,"in_the_money":12},"SOXQ  261016C00068000",33,36.8,0.016462,{"contract_symbol":441,"symbol":441,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00068000",{"strike":443,"call":444,"put":448,"callItm":12,"putItm":40,"isAtm":40},69,{"contract_symbol":445,"symbol":445,"bid":446,"ask":428,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":447,"in_the_money":12},"SOXQ  261016C00069000",32,0.016704,{"contract_symbol":449,"symbol":449,"bid":206,"ask":223,"last":450,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00069000",2.66,{"strike":411,"call":452,"put":458,"callItm":12,"putItm":40,"isAtm":40},{"contract_symbol":453,"symbol":453,"bid":347,"ask":454,"last":455,"change":206,"changePercent":9,"volume":206,"openInterest":456,"open_interest":456,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":457,"in_the_money":12},"SOXQ  261016C00070000",34.8,27.5,13,0.016946,{"contract_symbol":459,"symbol":459,"bid":206,"ask":223,"last":460,"change":206,"changePercent":9,"volume":206,"openInterest":461,"open_interest":461,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00070000",0.5,10,{"strike":463,"call":464,"put":469,"callItm":12,"putItm":40,"isAtm":40},71,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":468,"in_the_money":12},"SOXQ  261016C00071000",30,32.6,0.017188,{"contract_symbol":470,"symbol":470,"bid":206,"ask":223,"last":471,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00071000",0.45,{"strike":473,"call":474,"put":479,"callItm":12,"putItm":40,"isAtm":40},72,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":478,"in_the_money":12},"SOXQ  261016C00072000",29,31.6,0.01743,{"contract_symbol":480,"symbol":480,"bid":206,"ask":223,"last":481,"change":206,"changePercent":9,"volume":206,"openInterest":482,"open_interest":482,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00072000",0.11,4,{"strike":484,"call":485,"put":490,"callItm":12,"putItm":40,"isAtm":40},73,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":489,"in_the_money":12},"SOXQ  261016C00073000",28,31.8,0.017672,{"contract_symbol":491,"symbol":491,"bid":206,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":242,"implied_volatility":242,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00073000",{"strike":493,"call":494,"put":500,"callItm":12,"putItm":40,"isAtm":40},74,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":206,"changePercent":9,"volume":206,"openInterest":314,"open_interest":314,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":499,"in_the_money":12},"SOXQ  261016C00074000",27,30.8,30.9,0.017915,{"contract_symbol":501,"symbol":501,"bid":206,"ask":223,"last":502,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00074000",0.12,{"strike":504,"call":505,"put":511,"callItm":12,"putItm":40,"isAtm":40},75,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":510,"in_the_money":12},"SOXQ  261016C00075000",26,29.8,17.35,0.018157,{"contract_symbol":512,"symbol":512,"bid":206,"ask":223,"last":513,"change":206,"changePercent":9,"volume":206,"openInterest":288,"open_interest":288,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00075000",0.49,{"strike":515,"call":516,"put":522,"callItm":12,"putItm":40,"isAtm":40},76,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":206,"changePercent":9,"volume":206,"openInterest":482,"open_interest":482,"iv":258,"implied_volatility":258,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":521,"in_the_money":12},"SOXQ  261016C00076000",25,28.8,27.29,0.018393,{"contract_symbol":523,"symbol":523,"bid":206,"ask":223,"last":524,"change":206,"changePercent":9,"volume":206,"openInterest":525,"open_interest":525,"iv":242,"implied_volatility":242,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00076000",0.18,3,{"strike":527,"call":528,"put":533,"callItm":12,"putItm":40,"isAtm":40},77,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":532,"in_the_money":12},"SOXQ  261016C00077000",24,27.8,0.018641,{"contract_symbol":534,"symbol":534,"bid":206,"ask":223,"last":184,"change":206,"changePercent":9,"volume":206,"openInterest":314,"open_interest":314,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00077000",{"strike":536,"call":537,"put":543,"callItm":12,"putItm":40,"isAtm":40},78,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":206,"changePercent":9,"volume":206,"openInterest":525,"open_interest":525,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":542,"in_the_money":12},"SOXQ  261016C00078000",23,26.8,20.1,0.018883,{"contract_symbol":544,"symbol":544,"bid":206,"ask":328,"last":545,"change":206,"changePercent":9,"volume":206,"openInterest":496,"open_interest":496,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00078000",1.13,{"strike":547,"call":548,"put":557,"callItm":12,"putItm":40,"isAtm":40},79,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":258,"implied_volatility":258,"delta":553,"gamma":554,"theta":555,"vega":554,"rho":556,"in_the_money":12},"SOXQ  261016C00079000",22,25.8,20.6,0.999999,0.000001,-0.000002,0.019119,{"contract_symbol":558,"symbol":558,"bid":206,"ask":208,"last":559,"change":206,"changePercent":9,"volume":206,"openInterest":525,"open_interest":525,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00079000",0.95,{"strike":561,"call":562,"put":570,"callItm":12,"putItm":40,"isAtm":40},80,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":206,"changePercent":9,"volume":206,"openInterest":357,"open_interest":357,"iv":207,"implied_volatility":207,"delta":567,"gamma":554,"theta":568,"vega":554,"rho":569,"in_the_money":12},"SOXQ  261016C00080000",21.2,24.8,23.77,0.999998,-0.000003,0.019367,{"contract_symbol":571,"symbol":571,"bid":206,"ask":559,"last":572,"change":206,"changePercent":9,"volume":206,"openInterest":300,"open_interest":300,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00080000",0.05,{"strike":574,"call":575,"put":583,"callItm":12,"putItm":40,"isAtm":40},81,{"contract_symbol":576,"symbol":576,"bid":541,"ask":577,"last":578,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":579,"gamma":580,"theta":581,"vega":580,"rho":582,"in_the_money":12},"SOXQ  261016C00081000",23.8,20.3,0.999995,0.000004,-0.000007,0.019609,{"contract_symbol":584,"symbol":584,"bid":206,"ask":223,"last":380,"change":206,"changePercent":9,"volume":206,"openInterest":525,"open_interest":525,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":585,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016P00081000",-0.000001,{"strike":587,"call":588,"put":598,"callItm":12,"putItm":40,"isAtm":40},82,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":258,"implied_volatility":258,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":12},"SOXQ  261016C00082000",19.2,22.7,23.5,0.999972,0.00002,-0.00004,0.000019,0.019844,{"contract_symbol":599,"symbol":599,"bid":206,"ask":223,"last":572,"change":206,"changePercent":9,"volume":206,"openInterest":600,"open_interest":600,"iv":242,"implied_volatility":242,"delta":585,"gamma":554,"theta":555,"vega":554,"rho":206,"in_the_money":40},"SOXQ  261016P00082000",14,{"strike":602,"call":603,"put":613,"callItm":12,"putItm":40,"isAtm":40},83,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":206,"changePercent":9,"volume":206,"openInterest":525,"open_interest":525,"iv":207,"implied_volatility":207,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":12},"SOXQ  261016C00083000",18.2,21.7,21.11,0.999965,0.000025,-0.000047,0.000023,0.020093,{"contract_symbol":614,"symbol":614,"bid":206,"ask":223,"last":307,"change":206,"changePercent":9,"volume":206,"openInterest":615,"open_interest":615,"iv":213,"implied_volatility":213,"delta":616,"gamma":580,"theta":617,"vega":618,"rho":206,"in_the_money":40},"SOXQ  261016P00083000",6,-0.000005,-0.000006,0.000003,{"strike":620,"call":621,"put":631,"callItm":12,"putItm":40,"isAtm":40},84,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":206,"changePercent":9,"volume":206,"openInterest":456,"open_interest":456,"iv":207,"implied_volatility":207,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":12},"SOXQ  261016C00084000",17.2,20.7,16,0.999916,0.000059,-0.000108,0.000054,0.020333,{"contract_symbol":632,"symbol":632,"bid":206,"ask":223,"last":73,"change":206,"changePercent":9,"volume":206,"openInterest":347,"open_interest":347,"iv":213,"implied_volatility":213,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":206,"in_the_money":40},"SOXQ  261016P00084000",-0.000014,0.000012,-0.000017,0.00001,{"strike":638,"call":639,"put":649,"callItm":12,"putItm":40,"isAtm":40},85,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":206,"changePercent":9,"volume":206,"openInterest":461,"open_interest":461,"iv":258,"implied_volatility":258,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":12},"SOXQ  261016C00085000",16.2,19.7,9.2,0.999665,0.000207,-0.00041,0.000197,0.020563,{"contract_symbol":650,"symbol":650,"bid":206,"ask":223,"last":651,"change":206,"changePercent":9,"volume":206,"openInterest":652,"open_interest":652,"iv":213,"implied_volatility":213,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":585,"in_the_money":40},"SOXQ  261016P00085000",0.14,90,-0.000038,0.000031,-0.000046,0.000026,{"strike":658,"call":659,"put":669,"callItm":12,"putItm":40,"isAtm":40},86,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":206,"changePercent":9,"volume":206,"openInterest":385,"open_interest":385,"iv":207,"implied_volatility":207,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":12},"SOXQ  261016C00086000",15.2,18.7,8,0.999576,0.000268,-0.000492,0.000245,0.020809,{"contract_symbol":670,"symbol":670,"bid":206,"ask":471,"last":671,"change":672,"changePercent":9,"volume":298,"openInterest":673,"open_interest":673,"iv":242,"implied_volatility":242,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":555,"in_the_money":40},"SOXQ  261016P00086000",0.06,-0.06,20,-0.000092,0.000072,-0.000104,0.000058,{"strike":679,"call":680,"put":690,"callItm":12,"putItm":40,"isAtm":40},87,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":206,"changePercent":9,"volume":206,"openInterest":525,"open_interest":525,"iv":207,"implied_volatility":207,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":12},"SOXQ  261016C00087000",14.1,17.4,10.61,0.999117,0.000527,-0.000968,0.000482,0.021039,{"contract_symbol":691,"symbol":691,"bid":206,"ask":380,"last":692,"change":206,"changePercent":9,"volume":206,"openInterest":600,"open_interest":600,"iv":213,"implied_volatility":213,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":617,"in_the_money":40},"SOXQ  261016P00087000",0.37,-0.000247,0.000181,-0.000266,0.000148,{"strike":698,"call":699,"put":709,"callItm":12,"putItm":40,"isAtm":40},88,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":206,"changePercent":9,"volume":206,"openInterest":525,"open_interest":525,"iv":207,"implied_volatility":207,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":12},"SOXQ  261016C00088000",13.1,16.8,5.4,0.99825,0.000986,-0.00181,0.000902,0.021259,{"contract_symbol":710,"symbol":710,"bid":206,"ask":559,"last":711,"change":206,"changePercent":9,"volume":206,"openInterest":461,"open_interest":461,"iv":213,"implied_volatility":213,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":633,"in_the_money":40},"SOXQ  261016P00088000",0.64,-0.00057,0.000393,-0.00058,0.000322,{"strike":717,"call":718,"put":727,"callItm":12,"putItm":40,"isAtm":40},89,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":258,"implied_volatility":258,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":12},"SOXQ  261016C00089000",12.1,15.7,0.99533,0.002302,-0.004549,0.002183,0.02142,{"contract_symbol":728,"symbol":728,"bid":206,"ask":380,"last":572,"change":729,"changePercent":9,"volume":208,"openInterest":178,"open_interest":178,"iv":242,"implied_volatility":242,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":40},"SOXQ  261016P00089000",-0.5,-0.001185,0.000781,-0.001121,0.000631,-0.00003,{"strike":652,"call":736,"put":746,"callItm":12,"putItm":40,"isAtm":40},{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":206,"changePercent":9,"volume":206,"openInterest":372,"open_interest":372,"iv":207,"implied_volatility":207,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":12},"SOXQ  261016C00090000",11.2,14.8,13.77,0.994013,0.002978,-0.005469,0.002726,0.021636,{"contract_symbol":747,"symbol":747,"bid":206,"ask":380,"last":572,"change":206,"changePercent":9,"volume":206,"openInterest":527,"open_interest":527,"iv":213,"implied_volatility":213,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":40},"SOXQ  261016P00090000",-0.002564,0.001555,-0.002293,0.001276,-0.000065,{"strike":754,"call":755,"put":765,"callItm":12,"putItm":40,"isAtm":40},91,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":759,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":12},"SOXQ  261016C00091000",10.2,13.8,6.7,0.989631,0.004827,-0.008865,0.004419,0.021766,{"contract_symbol":766,"symbol":766,"bid":206,"ask":432,"last":767,"change":206,"changePercent":9,"volume":206,"openInterest":225,"open_interest":225,"iv":213,"implied_volatility":213,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":40},"SOXQ  261016P00091000",0.9,-0.005006,0.002835,-0.004179,0.002325,-0.000127,{"strike":774,"call":775,"put":785,"callItm":12,"putItm":40,"isAtm":40},92,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":779,"change":206,"changePercent":9,"volume":206,"openInterest":385,"open_interest":385,"iv":207,"implied_volatility":207,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":12},"SOXQ  261016C00092000",9.3,12.8,13.5,0.982773,0.007482,-0.013741,0.006849,0.021833,{"contract_symbol":786,"symbol":786,"bid":206,"ask":432,"last":787,"change":206,"changePercent":9,"volume":206,"openInterest":496,"open_interest":496,"iv":242,"implied_volatility":242,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":40},"SOXQ  261016P00092000",0.1,-0.009112,0.004876,-0.007004,0.003942,-0.000231,{"strike":794,"call":795,"put":805,"callItm":12,"putItm":40,"isAtm":40},93,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":799,"change":206,"changePercent":9,"volume":206,"openInterest":482,"open_interest":482,"iv":207,"implied_volatility":207,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":12},"SOXQ  261016C00093000",8.3,11.9,8.1,0.972501,0.011106,-0.020396,0.010166,0.021812,{"contract_symbol":806,"symbol":806,"bid":206,"ask":807,"last":808,"change":206,"changePercent":9,"volume":206,"openInterest":482,"open_interest":482,"iv":213,"implied_volatility":213,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":40},"SOXQ  261016P00093000",1.65,1.74,-0.016348,0.007986,-0.011771,0.006549,-0.000416,{"strike":815,"call":816,"put":826,"callItm":12,"putItm":40,"isAtm":40},94,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":206,"changePercent":9,"volume":206,"openInterest":615,"open_interest":615,"iv":207,"implied_volatility":207,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":12},"SOXQ  261016C00094000",7.4,9.7,7.57,0.957749,0.015808,-0.02903,0.01447,0.021676,{"contract_symbol":827,"symbol":827,"bid":206,"ask":460,"last":828,"change":102,"changePercent":9,"volume":208,"openInterest":496,"open_interest":496,"iv":213,"implied_volatility":213,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":40},"SOXQ  261016P00094000",0.2,-0.027458,0.012381,-0.018249,0.010153,-0.000699,{"strike":835,"call":836,"put":847,"callItm":12,"putItm":40,"isAtm":40},95,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":840,"change":841,"changePercent":9,"volume":293,"openInterest":396,"open_interest":396,"iv":258,"implied_volatility":258,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":12},"SOXQ  261016C00095000",6.4,9.8,7.98,-1.82,0.927983,0.02322,-0.045877,0.022016,0.021147,{"contract_symbol":848,"symbol":848,"bid":206,"ask":849,"last":850,"change":206,"changePercent":9,"volume":206,"openInterest":329,"open_interest":329,"iv":242,"implied_volatility":242,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":40},"SOXQ  261016P00095000",1.75,0.4,-0.044161,0.018528,-0.026611,0.014978,-0.001125,{"strike":857,"call":858,"put":868,"callItm":12,"putItm":40,"isAtm":40},96,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":206,"changePercent":9,"volume":206,"openInterest":466,"open_interest":466,"iv":207,"implied_volatility":207,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":12},"SOXQ  261016C00096000",5.5,8.9,8.8,0.910485,0.028382,-0.052121,0.025979,0.020945,{"contract_symbol":869,"symbol":869,"bid":206,"ask":870,"last":871,"change":872,"changePercent":9,"volume":208,"openInterest":482,"open_interest":482,"iv":213,"implied_volatility":213,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":40},"SOXQ  261016P00096000",0.65,0.41,0.16,-0.06761,0.025604,-0.037739,0.020997,-0.001727,{"strike":879,"call":880,"put":888,"callItm":12,"putItm":40,"isAtm":40},97,{"contract_symbol":881,"symbol":881,"bid":882,"ask":663,"last":314,"change":206,"changePercent":9,"volume":206,"openInterest":215,"open_interest":215,"iv":207,"implied_volatility":207,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":12},"SOXQ  261016C00097000",4.5,0.876164,0.035887,-0.065904,0.032849,0.020301,{"contract_symbol":889,"symbol":889,"bid":206,"ask":890,"last":891,"change":206,"changePercent":9,"volume":206,"openInterest":525,"open_interest":525,"iv":213,"implied_volatility":213,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":40},"SOXQ  261016P00097000",1.9,0.59,-0.099521,0.034254,-0.050489,0.028091,-0.002547,{"strike":898,"call":899,"put":909,"callItm":12,"putItm":40,"isAtm":40},98,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":293,"change":206,"changePercent":9,"volume":206,"openInterest":539,"open_interest":539,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":12},"SOXQ  261016C00098000",3.8,7.1,0.3757,0.816355,0.044078,-0.090605,0.042629,0.018984,{"contract_symbol":910,"symbol":910,"bid":206,"ask":767,"last":471,"change":911,"changePercent":9,"volume":208,"openInterest":293,"open_interest":293,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":40},"SOXQ  261016P00098000",-0.1,0.2827,-0.114108,0.042509,-0.049565,0.031005,-0.002914,{"strike":919,"call":920,"put":932,"callItm":12,"putItm":40,"isAtm":40},99,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":924,"change":206,"changePercent":9,"volume":206,"openInterest":925,"open_interest":925,"iv":926,"implied_volatility":926,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":12},"SOXQ  261016C00099000",4.4,5.2,4.6,12,0.3833,0.767943,0.049565,-0.106241,0.049016,0.01796,{"contract_symbol":933,"symbol":933,"bid":460,"ask":934,"last":184,"change":870,"changePercent":9,"volume":293,"openInterest":525,"open_interest":525,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":40},"SOXQ  261016P00099000",2.25,0.2837,-0.171682,0.055958,-0.065552,0.040855,-0.004388,{"strike":193,"call":942,"put":953,"callItm":12,"putItm":40,"isAtm":40},{"contract_symbol":943,"symbol":943,"bid":944,"ask":860,"last":945,"change":946,"changePercent":9,"volume":178,"openInterest":947,"open_interest":947,"iv":850,"implied_volatility":850,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":12},"SOXQ  261016C00100000",3.1,3.6,-1.69,315,0.700505,0.054134,-0.126127,0.055738,0.016422,{"contract_symbol":954,"symbol":954,"bid":206,"ask":955,"last":956,"change":957,"changePercent":9,"volume":625,"openInterest":530,"open_interest":530,"iv":242,"implied_volatility":242,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":40},"SOXQ  261016P00100000",1.15,1.25,0.6,-0.249619,0.062926,-0.090599,0.051001,-0.006425,{"strike":964,"call":965,"put":976,"callItm":40,"putItm":12,"isAtm":12},105,{"contract_symbol":966,"symbol":966,"bid":967,"ask":956,"last":208,"change":968,"changePercent":9,"volume":178,"openInterest":969,"open_interest":969,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":40},"SOXQ  261016C00105000",0.8,-0.84,188,0.2906,0.362256,0.080319,-0.098963,0.060221,0.008781,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":980,"change":112,"changePercent":9,"volume":314,"openInterest":925,"open_interest":925,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":12},"SOXQ  261016P00105000",2.85,3.9,3.58,0.3345,-0.617833,0.070985,-0.115887,0.061264,-0.016205,{"strike":988,"call":989,"put":998,"callItm":40,"putItm":12,"isAtm":40},110,{"contract_symbol":990,"symbol":990,"bid":206,"ask":212,"last":991,"change":39,"changePercent":9,"volume":615,"openInterest":969,"open_interest":969,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":40},"SOXQ  261016C00110000",0.15,0.2732,0.070517,0.030768,-0.03351,0.021689,0.00173,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":1002,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":12},"SOXQ  261016P00110000",5.6,9.1,23.35,0.3239,-0.891444,0.035797,-0.054802,0.029918,-0.023981,{"strike":1010,"call":1011,"put":1020,"callItm":40,"putItm":12,"isAtm":40},115,{"contract_symbol":1012,"symbol":1012,"bid":206,"ask":767,"last":787,"change":206,"changePercent":9,"volume":206,"openInterest":1013,"open_interest":1013,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":40},"SOXQ  261016C00115000",18,0.4132,0.049805,0.015492,-0.038584,0.016514,0.001212,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":1024,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":12},"SOXQ  261016P00115000",10.5,13.9,29.35,0.4039,-0.955706,0.014443,-0.034303,0.015014,-0.026754,{"strike":1032,"call":1033,"put":1040,"callItm":40,"putItm":12,"isAtm":40},120,{"contract_symbol":1034,"symbol":1034,"bid":206,"ask":223,"last":572,"change":206,"changePercent":9,"volume":206,"openInterest":925,"open_interest":925,"iv":1014,"implied_volatility":1014,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":40},"SOXQ  261016C00120000",0.010478,0.004183,-0.010418,0.004459,0.000256,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":702,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":12},"SOXQ  261016P00120000",15.4,19,0.4062,-0.990597,0.003871,-0.009319,0.004057,-0.028821,{"strike":1051,"call":1052,"put":1060,"callItm":40,"putItm":12,"isAtm":40},125,{"contract_symbol":1053,"symbol":1053,"bid":206,"ask":208,"last":223,"change":206,"changePercent":9,"volume":206,"openInterest":404,"open_interest":404,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":1059,"in_the_money":40},"SOXQ  261016C00125000",0.412,0.001492,0.000735,-0.001816,0.000779,0.000037,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":530,"last":1063,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":1025,"implied_volatility":1025,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":12},"SOXQ  261016P00125000",20.5,21.4,-0.998777,0.000625,-0.001484,0.00065,-0.030222,{"strike":1070,"call":1071,"put":1079,"callItm":40,"putItm":12,"isAtm":40},130,{"contract_symbol":1072,"symbol":1072,"bid":206,"ask":223,"last":1073,"change":206,"changePercent":9,"volume":206,"openInterest":615,"open_interest":615,"iv":1014,"implied_volatility":1014,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":40},"SOXQ  261016C00130000",1.17,0.00019,0.000109,-0.000271,0.000116,0.000005,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":476,"last":519,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":1044,"implied_volatility":1044,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":12},"SOXQ  261016P00130000",25.5,-0.99985,0.000089,-0.000213,0.000093,-0.031468,{"strike":1088,"call":1089,"put":1094,"callItm":40,"putItm":12,"isAtm":40},135,{"contract_symbol":1090,"symbol":1090,"bid":206,"ask":223,"last":572,"change":206,"changePercent":9,"volume":206,"openInterest":314,"open_interest":314,"iv":1054,"implied_volatility":1054,"delta":1091,"gamma":636,"theta":1092,"vega":1093,"rho":206,"in_the_money":40},"SOXQ  261016C00135000",0.000015,-0.000025,0.000011,{"contract_symbol":1095,"symbol":1095,"bid":1096,"ask":426,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":1044,"implied_volatility":1044,"delta":1097,"gamma":1098,"theta":1099,"vega":1098,"rho":1100,"in_the_money":12},"SOXQ  261016P00135000",30.4,-0.999987,0.000009,-0.000021,-0.032682,{"strike":1102,"call":1103,"put":1105,"callItm":40,"putItm":12,"isAtm":40},140,{"contract_symbol":1104,"symbol":1104,"bid":206,"ask":212,"last":572,"change":206,"changePercent":9,"volume":206,"openInterest":314,"open_interest":314,"iv":1014,"implied_volatility":1014,"delta":554,"gamma":554,"theta":555,"vega":554,"rho":206,"in_the_money":40},"SOXQ  261016C00140000",{"contract_symbol":1106,"symbol":1106,"bid":1107,"ask":375,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":1025,"implied_volatility":1025,"delta":1108,"gamma":554,"theta":585,"vega":554,"rho":1109,"in_the_money":12},"SOXQ  261016P00140000",35.7,-0.999999,-0.033882,{"strike":1111,"call":1112,"put":1114,"callItm":40,"putItm":12,"isAtm":40},145,{"contract_symbol":1113,"symbol":1113,"bid":206,"ask":223,"last":572,"change":206,"changePercent":9,"volume":206,"openInterest":1043,"open_interest":1043,"iv":1014,"implied_volatility":1014,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016C00145000",{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":189,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":1044,"implied_volatility":1044,"delta":1117,"gamma":206,"theta":206,"vega":206,"rho":1118,"in_the_money":12},"SOXQ  261016P00145000",40.5,-1,-0.035103,{"strike":1120,"call":1121,"put":1123,"callItm":40,"putItm":12,"isAtm":40},150,{"contract_symbol":1122,"symbol":1122,"bid":206,"ask":223,"last":572,"change":206,"changePercent":9,"volume":206,"openInterest":456,"open_interest":456,"iv":1054,"implied_volatility":1054,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":40},"SOXQ  261016C00150000",{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":244,"last":1126,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":1025,"implied_volatility":1025,"delta":1117,"gamma":206,"theta":206,"vega":206,"rho":1127,"in_the_money":12},"SOXQ  261016P00150000",45.5,51.9,-0.036302,"2026-10-08T02:43:52.540632+00:00"]