[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXS":3,"homepage-market-summary":30,"stock-options-SOXS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOXS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Semiconductor Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6954,1.74564,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.65,31.55,31.97,30.5,29.63,1.02,3.44,65798715.341586,15450,28.46,24290222.75319984,0,4170,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":231,"updated_at":1919,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",4.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},26118,49291,0.22,[185,186,191,195,199,203,207,211,215,219,223,227],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",16,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",23,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",30,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",37,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",44,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-01-15",100,"270115",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-02-19",135,"270219",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-05-21",226,"270521",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",471,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",835,"290119",[232,248,263,289,305,319,332,345,361,379,396,412,430,456,471,487,504,519,535,559,572,598,607,632,642,667,678,699,709,731,740,761,772,796,818,842,862,885,909,930,952,974,996,1018,1040,1063,1083,1104,1126,1148,1169,1191,1214,1237,1258,1280,1303,1324,1346,1367,1390,1413,1433,1456,1477,1499,1520,1544,1566,1588,1610,1632,1653,1673,1694,1716,1737,1758,1778,1798,1818,1839,1860,1880,1899],{"strike":233,"call":234,"put":241,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":239,"changePercent":9,"volume":240,"openInterest":213,"open_interest":213,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00024000",6.45,6.85,7.12,2.38,31,{"contract_symbol":242,"symbol":242,"bid":28,"ask":243,"last":244,"change":245,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00024000",0.01,0.02,-0.01,39,557,{"strike":249,"call":250,"put":258,"callItm":11,"putItm":39,"isAtm":39},24.5,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":255,"changePercent":9,"volume":256,"openInterest":257,"open_interest":257,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00024500",5.95,6.9,6.8,2.51,4,26,{"contract_symbol":259,"symbol":259,"bid":243,"ask":72,"last":243,"change":260,"changePercent":9,"volume":261,"openInterest":262,"open_interest":262,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00024500",-0.03,5,223,{"strike":264,"call":265,"put":279,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":270,"changePercent":9,"volume":271,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"SOXS  261009C00025000",5.5,5.85,5.7,1.35,20,124,2.9121,0.765416,0.016547,-0.198428,0.019559,0.005484,{"contract_symbol":280,"symbol":280,"bid":243,"ask":244,"last":243,"change":281,"changePercent":9,"volume":197,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":39},"SOXS  261009P00025000",-0.04,1160,4.9556,-0.138003,0.004095,-0.278665,0.02394,-0.007906,{"strike":290,"call":291,"put":299,"callItm":11,"putItm":39,"isAtm":39},25.5,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":296,"changePercent":9,"volume":297,"openInterest":298,"open_interest":298,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00025500",4.95,6.1,6,1.41,70,71,{"contract_symbol":300,"symbol":300,"bid":243,"ask":72,"last":301,"change":302,"changePercent":9,"volume":303,"openInterest":304,"open_interest":304,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00025500",0.04,-0.06,14,535,{"strike":257,"call":306,"put":314,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":311,"changePercent":9,"volume":312,"openInterest":313,"open_interest":313,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00026000",4.5,5.15,5.01,1.92,112,122,{"contract_symbol":315,"symbol":315,"bid":244,"ask":316,"last":244,"change":317,"changePercent":9,"volume":217,"openInterest":318,"open_interest":318,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00026000",0.13,-0.07,596,{"strike":320,"call":321,"put":326,"callItm":11,"putItm":39,"isAtm":39},26.5,{"contract_symbol":322,"symbol":322,"bid":256,"ask":323,"last":324,"change":28,"changePercent":9,"volume":28,"openInterest":325,"open_interest":325,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00026500",5.05,3.1,13,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":301,"change":317,"changePercent":9,"volume":330,"openInterest":331,"open_interest":331,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00026500",0.03,0.2,531,911,{"strike":333,"call":334,"put":340,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":335,"symbol":335,"bid":336,"ask":256,"last":337,"change":338,"changePercent":9,"volume":271,"openInterest":339,"open_interest":339,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00027000",3.5,3.7,0.82,184,{"contract_symbol":341,"symbol":341,"bid":301,"ask":342,"last":342,"change":281,"changePercent":9,"volume":343,"openInterest":344,"open_interest":344,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00027000",0.1,164,970,{"strike":346,"call":347,"put":353,"callItm":11,"putItm":39,"isAtm":39},27.5,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":352,"changePercent":9,"volume":349,"openInterest":295,"open_interest":295,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00027500",3,4.55,4.45,1.7,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":358,"changePercent":9,"volume":359,"openInterest":360,"open_interest":360,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00027500",0.06,0.11,0.08,-0.2,95,315,{"strike":362,"call":363,"put":371,"callItm":11,"putItm":39,"isAtm":39},28,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":368,"changePercent":9,"volume":369,"openInterest":370,"open_interest":370,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00028000",2.59,3.35,3.18,1.14,156,395,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":376,"changePercent":9,"volume":377,"openInterest":378,"open_interest":378,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00028000",0.12,0.15,0.14,-0.23,303,1106,{"strike":380,"call":381,"put":389,"callItm":11,"putItm":39,"isAtm":11},28.5,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":386,"changePercent":9,"volume":387,"openInterest":388,"open_interest":388,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00028500",2.14,2.69,2.72,1.12,143,239,{"contract_symbol":390,"symbol":390,"bid":316,"ask":391,"last":392,"change":393,"changePercent":9,"volume":394,"openInterest":395,"open_interest":395,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00028500",0.25,0.21,-0.29,600,894,{"strike":397,"call":398,"put":406,"callItm":11,"putItm":39,"isAtm":11},29,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":403,"changePercent":9,"volume":404,"openInterest":405,"open_interest":405,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00029000",1.8,2.1,2.35,0.97,821,1012,{"contract_symbol":407,"symbol":407,"bid":183,"ask":408,"last":409,"change":150,"changePercent":9,"volume":410,"openInterest":411,"open_interest":411,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00029000",0.34,0.3,470,1186,{"strike":413,"call":414,"put":422,"callItm":11,"putItm":39,"isAtm":11},29.5,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":419,"changePercent":9,"volume":420,"openInterest":421,"open_interest":421,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00029500",1.4,1.81,1.9,0.83,479,738,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":427,"changePercent":9,"volume":428,"openInterest":429,"open_interest":429,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00029500",0.31,0.48,0.4,-0.5,232,391,{"strike":201,"call":431,"put":443,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":432,"symbol":432,"bid":433,"ask":270,"last":433,"change":434,"changePercent":9,"volume":435,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"SOXS  261009C00030000",1.2,0.38,1596,2385,4.7175,0.822594,0.005074,-0.312941,0.028242,0.007264,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":427,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":39},"SOXS  261009P00030000",0.57,0.62,0.6,734,1562,2.3168,-0.352098,0.025148,-0.190881,0.02365,-0.006268,{"strike":20,"call":457,"put":464,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":403,"change":461,"changePercent":9,"volume":462,"openInterest":463,"open_interest":463,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00030500",0.84,1.09,0.33,260,1028,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":470,"openInterest":387,"open_interest":387,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009P00030500",0.78,0.89,0.81,-0.65,126,{"strike":240,"call":472,"put":480,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":477,"changePercent":9,"volume":478,"openInterest":479,"open_interest":479,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00031000",0.66,0.75,0.74,0.24,4048,4371,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":95,"changePercent":9,"volume":485,"openInterest":486,"open_interest":486,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00031000",0.96,1.15,1.05,937,472,{"strike":488,"call":489,"put":497,"callItm":39,"putItm":11,"isAtm":11},31.5,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":494,"changePercent":9,"volume":495,"openInterest":496,"open_interest":496,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00031500",0.45,0.58,0.51,0.16,1291,1799,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":296,"change":501,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00031500",1.16,1.51,-0.74,65,64,{"strike":505,"call":506,"put":511,"callItm":39,"putItm":11,"isAtm":11},32,{"contract_symbol":507,"symbol":507,"bid":461,"ask":508,"last":434,"change":375,"changePercent":9,"volume":509,"openInterest":510,"open_interest":510,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00032000",0.41,4061,2133,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":516,"changePercent":9,"volume":517,"openInterest":518,"open_interest":518,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00032000",1.57,1.84,1.71,-1.21,43,538,{"strike":520,"call":521,"put":527,"callItm":39,"putItm":11,"isAtm":11},32.5,{"contract_symbol":522,"symbol":522,"bid":523,"ask":391,"last":391,"change":524,"changePercent":9,"volume":525,"openInterest":526,"open_interest":526,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00032500",0.19,0.05,412,510,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":532,"changePercent":9,"volume":533,"openInterest":534,"open_interest":534,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00032500",1.95,2.26,2.09,-1.56,10,139,{"strike":536,"call":537,"put":547,"callItm":39,"putItm":11,"isAtm":11},33,{"contract_symbol":538,"symbol":538,"bid":342,"ask":392,"last":374,"change":243,"changePercent":9,"volume":539,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":39},"SOXS  261009C00033000",2373,1915,2.0044,0.552593,0.030967,-0.175943,0.025196,0.005128,{"contract_symbol":548,"symbol":548,"bid":549,"ask":384,"last":255,"change":550,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"SOXS  261009P00033000",2.19,-1.36,81,328,2.1175,-0.44158,0.029254,-0.185482,0.025144,-0.007878,{"strike":560,"call":561,"put":566,"callItm":39,"putItm":11,"isAtm":39},33.5,{"contract_symbol":562,"symbol":562,"bid":563,"ask":374,"last":356,"change":243,"changePercent":9,"volume":564,"openInterest":565,"open_interest":565,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00033500",0.09,428,663,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":384,"change":570,"changePercent":9,"volume":271,"openInterest":571,"open_interest":571,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00033500",2.28,3.15,-1.78,38,{"strike":573,"call":574,"put":584,"callItm":39,"putItm":11,"isAtm":39},34,{"contract_symbol":575,"symbol":575,"bid":524,"ask":356,"last":357,"change":28,"changePercent":9,"volume":576,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":39},"SOXS  261009C00034000",604,924,4.7094,0.792418,0.005596,-0.343917,0.03109,0.007405,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":589,"changePercent":9,"volume":590,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"SOXS  261009P00034000",2.78,3.6,3.09,-1.73,19,294,4.8287,-0.205211,0.005421,-0.350234,0.03088,-0.012564,{"strike":599,"call":600,"put":602,"callItm":39,"putItm":11,"isAtm":39},34.5,{"contract_symbol":601,"symbol":601,"bid":328,"ask":373,"last":563,"change":355,"changePercent":9,"volume":209,"openInterest":551,"open_interest":551,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00034500",{"contract_symbol":603,"symbol":603,"bid":569,"ask":604,"last":605,"change":28,"changePercent":9,"volume":28,"openInterest":606,"open_interest":606,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00034500",4.1,5.73,61,{"strike":608,"call":609,"put":619,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":610,"symbol":610,"bid":244,"ask":301,"last":328,"change":245,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":39},"SOXS  261009C00035000",3724,4790,4.7035,0.784917,0.005721,-0.350704,0.031744,0.007434,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":624,"changePercent":9,"volume":298,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"SOXS  261009P00035000",3.8,4.6,3.86,-1.44,274,4.8071,-0.212829,0.005563,-0.356234,0.03155,-0.013096,{"strike":633,"call":634,"put":638,"callItm":39,"putItm":11,"isAtm":39},35.5,{"contract_symbol":635,"symbol":635,"bid":28,"ask":301,"last":328,"change":28,"changePercent":9,"volume":636,"openInterest":637,"open_interest":637,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00035500",47,128,{"contract_symbol":639,"symbol":639,"bid":640,"ask":323,"last":641,"change":28,"changePercent":9,"volume":28,"openInterest":303,"open_interest":303,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00035500",3.9,6.61,{"strike":643,"call":644,"put":654,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":645,"symbol":645,"bid":28,"ask":72,"last":244,"change":28,"changePercent":9,"volume":646,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":39},"SOXS  261009C00036000",206,1117,2.3402,0.494999,0.026755,-0.207201,0.025415,0.004483,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":659,"changePercent":9,"volume":256,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"SOXS  261009P00036000",4.65,5.55,4.41,-2.64,131,4.7835,-0.22051,0.005706,-0.361832,0.032203,-0.01363,{"strike":668,"call":669,"put":672,"callItm":39,"putItm":11,"isAtm":39},36.5,{"contract_symbol":670,"symbol":670,"bid":28,"ask":355,"last":72,"change":524,"changePercent":9,"volume":349,"openInterest":671,"open_interest":671,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00036500",45,{"contract_symbol":673,"symbol":673,"bid":308,"ask":674,"last":675,"change":676,"changePercent":9,"volume":677,"openInterest":295,"open_interest":295,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00036500",6.05,4.97,-2.51,1,{"strike":205,"call":679,"put":688,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":680,"symbol":680,"bid":28,"ask":524,"last":244,"change":317,"changePercent":9,"volume":193,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":39},"SOXS  261009C00037000",1273,4.6843,0.769851,0.00597,-0.363017,0.032993,0.00749,{"contract_symbol":689,"symbol":689,"bid":295,"ask":690,"last":268,"change":691,"changePercent":9,"volume":189,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":11},"SOXS  261009P00037000",6.55,-2.09,106,4.7581,-0.228262,0.005851,-0.367038,0.032841,-0.014166,{"strike":700,"call":701,"put":704,"callItm":39,"putItm":11,"isAtm":39},37.5,{"contract_symbol":702,"symbol":702,"bid":28,"ask":72,"last":244,"change":28,"changePercent":9,"volume":28,"openInterest":703,"open_interest":703,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00037500",74,{"contract_symbol":705,"symbol":705,"bid":268,"ask":706,"last":707,"change":708,"changePercent":9,"volume":677,"openInterest":677,"open_interest":677,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00037500",7.05,6.28,-1.75,{"strike":571,"call":710,"put":719,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":711,"symbol":711,"bid":28,"ask":301,"last":301,"change":328,"changePercent":9,"volume":271,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":39},"SOXS  261009C00038000",475,4.6712,0.762266,0.006095,-0.368564,0.033591,0.007517,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":66,"changePercent":9,"volume":256,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":11},"SOXS  261009P00038000",6.65,7.55,7.01,68,4.731,-0.236089,0.005995,-0.371862,0.033463,-0.014704,{"strike":732,"call":733,"put":735,"callItm":39,"putItm":11,"isAtm":39},38.5,{"contract_symbol":734,"symbol":734,"bid":28,"ask":328,"last":243,"change":28,"changePercent":9,"volume":189,"openInterest":388,"open_interest":388,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00038500",{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":28,"changePercent":9,"volume":28,"openInterest":325,"open_interest":325,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00038500",6.7,8.05,9.43,{"strike":246,"call":741,"put":750,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":742,"symbol":742,"bid":28,"ask":244,"last":243,"change":28,"changePercent":9,"volume":189,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":39},"SOXS  261009C00039000",637,4.656,0.754639,0.006221,-0.373723,0.034172,0.007542,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":28,"changePercent":9,"volume":28,"openInterest":502,"open_interest":502,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":11},"SOXS  261009P00039000",7.2,8.55,9.86,4.7063,-0.243881,0.006135,-0.37653,0.034061,-0.015248,{"strike":762,"call":763,"put":767,"callItm":39,"putItm":11,"isAtm":39},39.5,{"contract_symbol":764,"symbol":764,"bid":28,"ask":243,"last":243,"change":281,"changePercent":9,"volume":765,"openInterest":766,"open_interest":766,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":39},"SOXS  261009C00039500",289,530,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":28,"changePercent":9,"volume":28,"openInterest":677,"open_interest":677,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00039500",7.7,9.05,10.42,{"strike":773,"call":774,"put":783,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":775,"symbol":775,"bid":28,"ask":244,"last":244,"change":243,"changePercent":9,"volume":505,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":39},"SOXS  261009C00040000",1493,4.6395,0.746979,0.006346,-0.378533,0.034736,0.007566,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":788,"changePercent":9,"volume":177,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":11},"SOXS  261009P00040000",8.7,10.05,8.93,-1.92,76,2.8086,-0.545607,0.022149,-0.247069,0.025251,-0.011773,{"strike":797,"call":798,"put":807,"callItm":39,"putItm":11,"isAtm":39},40.5,{"contract_symbol":799,"symbol":799,"bid":28,"ask":475,"last":563,"change":28,"changePercent":9,"volume":28,"openInterest":800,"open_interest":800,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":39},"SOXS  261009C00040500",52,2.7124,0.43599,0.022787,-0.23708,0.025089,0.003857,{"contract_symbol":808,"symbol":808,"bid":809,"ask":786,"last":810,"change":811,"changePercent":9,"volume":677,"openInterest":177,"open_interest":177,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":11},"SOXS  261009P00040500",8.25,9.36,-2.03,2.8455,-0.550862,0.021826,-0.249913,0.02521,-0.012024,{"strike":819,"call":820,"put":831,"callItm":39,"putItm":11,"isAtm":39},41,{"contract_symbol":821,"symbol":821,"bid":28,"ask":563,"last":822,"change":823,"changePercent":9,"volume":349,"openInterest":824,"open_interest":824,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":39},"SOXS  261009C00041000",0.28,0.27,327,4.6296,0.739546,0.006456,-0.383461,0.035263,0.007578,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":28,"changePercent":9,"volume":28,"openInterest":189,"open_interest":189,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":11},"SOXS  261009P00041000",9.2,10.55,10.92,4.6867,-0.258547,0.006354,-0.386724,0.035129,-0.016384,{"strike":843,"call":844,"put":852,"callItm":39,"putItm":11,"isAtm":39},41.5,{"contract_symbol":845,"symbol":845,"bid":28,"ask":475,"last":301,"change":28,"changePercent":9,"volume":28,"openInterest":846,"open_interest":846,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":830,"in_the_money":39},"SOXS  261009C00041500",168,4.6295,0.73601,0.006501,-0.386113,0.035507,{"contract_symbol":853,"symbol":853,"bid":833,"ask":854,"last":855,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":11},"SOXS  261009P00041500",11.05,11.2,2.9158,-0.560881,0.021225,-0.255171,0.025121,-0.012519,{"strike":863,"call":864,"put":873,"callItm":39,"putItm":11,"isAtm":39},42,{"contract_symbol":865,"symbol":865,"bid":28,"ask":524,"last":243,"change":28,"changePercent":9,"volume":256,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":39},"SOXS  261009C00042000",522,2.828,0.421913,0.021717,-0.245595,0.024929,0.003703,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":28,"changePercent":9,"volume":28,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":11},"SOXS  261009P00042000",10.2,11.6,11.66,8,4.6759,-0.265863,0.00646,-0.391392,0.035635,-0.016956,{"strike":886,"call":887,"put":897,"callItm":39,"putItm":11,"isAtm":39},42.5,{"contract_symbol":888,"symbol":888,"bid":28,"ask":889,"last":355,"change":28,"changePercent":9,"volume":28,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":39},"SOXS  261009C00042500",0.37,466,4.6293,0.728993,0.006588,-0.39124,0.03598,0.007574,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":901,"change":902,"changePercent":9,"volume":677,"openInterest":397,"open_interest":397,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":11},"SOXS  261009P00042500",10.7,12.05,11.07,-2.36,4.6699,-0.269533,0.006513,-0.393596,0.035882,-0.017242,{"strike":517,"call":910,"put":919,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":911,"symbol":911,"bid":28,"ask":243,"last":243,"change":28,"changePercent":9,"volume":28,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":39},"SOXS  261009C00043000",515,4.6285,0.725484,0.006631,-0.393675,0.036211,0.007573,{"contract_symbol":920,"symbol":920,"bid":855,"ask":921,"last":922,"change":923,"changePercent":9,"volume":677,"openInterest":533,"open_interest":533,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":11},"SOXS  261009P00043000",12.55,11.5,-2.41,3.013,-0.574849,0.020415,-0.262086,0.024969,-0.013249,{"strike":931,"call":932,"put":941,"callItm":39,"putItm":11,"isAtm":39},43.5,{"contract_symbol":933,"symbol":933,"bid":28,"ask":243,"last":243,"change":28,"changePercent":9,"volume":28,"openInterest":934,"open_interest":934,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":39},"SOXS  261009C00043500",532,4.6272,0.721974,0.006675,-0.396024,0.036437,0.007571,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":28,"changePercent":9,"volume":28,"openInterest":573,"open_interest":573,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":11},"SOXS  261009P00043500",10.85,13.15,14.41,4.6565,-0.276902,0.00662,-0.397749,0.036365,-0.017814,{"strike":209,"call":953,"put":963,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":954,"symbol":954,"bid":28,"ask":955,"last":244,"change":260,"changePercent":9,"volume":677,"openInterest":956,"open_interest":956,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":39},"SOXS  261009C00044000",0.23,250,4.6254,0.718461,0.006718,-0.39829,0.03666,0.007569,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":967,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":11},"SOXS  261009P00044000",11.35,13.75,14.95,4.6493,-0.280602,0.006673,-0.399701,0.036601,-0.018101,{"strike":975,"call":976,"put":985,"callItm":39,"putItm":11,"isAtm":39},44.5,{"contract_symbol":977,"symbol":977,"bid":28,"ask":491,"last":524,"change":28,"changePercent":9,"volume":28,"openInterest":978,"open_interest":978,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":39},"SOXS  261009C00044500",17,4.6231,0.714945,0.006762,-0.400473,0.036879,0.007567,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":989,"change":28,"changePercent":9,"volume":28,"openInterest":325,"open_interest":325,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":11},"SOXS  261009P00044500",12.7,14.15,15.45,4.6421,-0.284291,0.006725,-0.401602,0.036832,-0.018389,{"strike":671,"call":997,"put":1006,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":998,"symbol":998,"bid":28,"ask":355,"last":243,"change":28,"changePercent":9,"volume":177,"openInterest":999,"open_interest":999,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":39},"SOXS  261009C00045000",957,4.6205,0.711429,0.006805,-0.40258,0.037094,0.007565,{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":1009,"last":1010,"change":28,"changePercent":9,"volume":28,"openInterest":1011,"open_interest":1011,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":11},"SOXS  261009P00045000",13.2,14.65,15.97,18,4.6377,-0.287863,0.006772,-0.403609,0.037051,-0.01868,{"strike":1019,"call":1020,"put":1028,"callItm":39,"putItm":11,"isAtm":39},45.5,{"contract_symbol":1021,"symbol":1021,"bid":28,"ask":475,"last":477,"change":28,"changePercent":9,"volume":28,"openInterest":878,"open_interest":878,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":39},"SOXS  261009C00045500",3.0715,0.394933,0.019675,-0.262483,0.024531,0.003409,{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":1031,"last":1032,"change":1033,"changePercent":9,"volume":677,"openInterest":177,"open_interest":177,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":11},"SOXS  261009P00045500",13.1,15.2,14.17,-2.23,4.6382,-0.291219,0.006808,-0.405853,0.037253,-0.018977,{"strike":1041,"call":1042,"put":1051,"callItm":39,"putItm":11,"isAtm":39},46,{"contract_symbol":1043,"symbol":1043,"bid":28,"ask":1044,"last":183,"change":28,"changePercent":9,"volume":28,"openInterest":387,"open_interest":387,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":39},"SOXS  261009C00046000",0.42,3.1029,0.391523,0.019429,-0.264534,0.024472,0.003373,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":1055,"change":1056,"changePercent":9,"volume":677,"openInterest":1041,"open_interest":1041,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":11},"SOXS  261009P00046000",14.2,15.6,14.6,-2.47,3.1907,-0.59895,0.019018,-0.273787,0.024631,-0.014667,{"strike":1064,"call":1065,"put":1073,"callItm":39,"putItm":11,"isAtm":39},46.5,{"contract_symbol":1066,"symbol":1066,"bid":28,"ask":475,"last":342,"change":28,"changePercent":9,"volume":28,"openInterest":571,"open_interest":571,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":39},"SOXS  261009C00046500",3.1336,0.388204,0.019192,-0.266505,0.024413,0.003338,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":978,"change":28,"changePercent":9,"volume":28,"openInterest":303,"open_interest":303,"iv":1077,"implied_volatility":1077,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":11},"SOXS  261009P00046500",13.85,16.05,4.6462,-0.297562,0.006864,-0.410615,0.037625,-0.01958,{"strike":636,"call":1084,"put":1092,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1085,"symbol":1085,"bid":28,"ask":563,"last":391,"change":28,"changePercent":9,"volume":28,"openInterest":193,"open_interest":193,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":39},"SOXS  261009C00047000",4.6161,0.697773,0.006958,-0.41084,0.037891,0.007545,{"contract_symbol":1093,"symbol":1093,"bid":1031,"ask":1094,"last":1095,"change":1096,"changePercent":9,"volume":677,"openInterest":1097,"open_interest":1097,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":11},"SOXS  261009P00047000",16.55,15.74,-1.09,77,4.6505,-0.300677,0.00689,-0.41295,0.037804,-0.019882,{"strike":1105,"call":1106,"put":1114,"callItm":39,"putItm":11,"isAtm":39},47.5,{"contract_symbol":1107,"symbol":1107,"bid":28,"ask":475,"last":329,"change":28,"changePercent":9,"volume":28,"openInterest":233,"open_interest":233,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":39},"SOXS  261009C00047500",4.617,0.694494,0.00699,-0.412903,0.038074,0.007537,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":1118,"change":1119,"changePercent":9,"volume":349,"openInterest":271,"open_interest":271,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":1125,"in_the_money":11},"SOXS  261009P00047500",15.4,17.05,16.17,-2.42,3.2719,-0.609483,0.018412,-0.278738,0.024454,-0.01536,{"strike":1127,"call":1128,"put":1136,"callItm":39,"putItm":11,"isAtm":39},48,{"contract_symbol":1129,"symbol":1129,"bid":28,"ask":461,"last":301,"change":28,"changePercent":9,"volume":28,"openInterest":1011,"open_interest":1011,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":39},"SOXS  261009C00048000",4.6177,0.691225,0.007022,-0.414906,0.038253,0.007529,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":1140,"change":1141,"changePercent":9,"volume":295,"openInterest":677,"open_interest":677,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":11},"SOXS  261009P00048000",16.2,17.55,16.73,-2.37,4.6581,-0.306882,0.006942,-0.417408,0.03815,-0.020486,{"strike":1149,"call":1150,"put":1158,"callItm":39,"putItm":11,"isAtm":39},48.5,{"contract_symbol":1151,"symbol":1151,"bid":28,"ask":475,"last":375,"change":28,"changePercent":9,"volume":28,"openInterest":608,"open_interest":608,"iv":1152,"implied_volatility":1152,"delta":1153,"gamma":1154,"theta":1155,"vega":1156,"rho":1157,"in_the_money":39},"SOXS  261009C00048500",4.618,0.687958,0.007054,-0.416837,0.038428,0.007521,{"contract_symbol":1159,"symbol":1159,"bid":1160,"ask":1161,"last":1162,"change":1141,"changePercent":9,"volume":261,"openInterest":677,"open_interest":677,"iv":1163,"implied_volatility":1163,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":11},"SOXS  261009P00048500",16.45,18.1,17.16,4.6612,-0.309977,0.006968,-0.41953,0.038318,-0.020788,{"strike":1170,"call":1171,"put":1179,"callItm":39,"putItm":11,"isAtm":39},49,{"contract_symbol":1172,"symbol":1172,"bid":28,"ask":316,"last":316,"change":28,"changePercent":9,"volume":28,"openInterest":197,"open_interest":197,"iv":1173,"implied_volatility":1173,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":39},"SOXS  261009C00049000",3.2768,0.372803,0.018129,-0.275279,0.024114,0.003178,{"contract_symbol":1180,"symbol":1180,"bid":1181,"ask":1182,"last":1183,"change":1184,"changePercent":9,"volume":177,"openInterest":325,"open_interest":325,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":11},"SOXS  261009P00049000",16.9,18.55,17.63,-2.38,3.347,-0.619385,0.017864,-0.282999,0.02427,-0.016045,{"strike":1192,"call":1193,"put":1202,"callItm":39,"putItm":11,"isAtm":39},49.5,{"contract_symbol":1194,"symbol":1194,"bid":28,"ask":243,"last":301,"change":28,"changePercent":9,"volume":28,"openInterest":1195,"open_interest":1195,"iv":1196,"implied_volatility":1196,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":39},"SOXS  261009C00049500",202,4.6174,0.681425,0.007117,-0.420487,0.03877,0.007504,{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":1206,"change":1207,"changePercent":9,"volume":677,"openInterest":295,"open_interest":295,"iv":1208,"implied_volatility":1208,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":11},"SOXS  261009P00049500",17.7,19.05,18.06,-1.39,4.6662,-0.316156,0.00702,-0.423565,0.038645,-0.021392,{"strike":1215,"call":1216,"put":1225,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":1217,"symbol":1217,"bid":28,"ask":243,"last":243,"change":28,"changePercent":9,"volume":28,"openInterest":1218,"open_interest":1218,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":39},"SOXS  261009C00050000",305,4.6166,0.678156,0.007149,-0.422208,0.038936,0.007495,{"contract_symbol":1226,"symbol":1226,"bid":1227,"ask":1228,"last":1229,"change":28,"changePercent":9,"volume":28,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":11},"SOXS  261009P00050000",18.15,19.55,19.87,125,4.6681,-0.319241,0.007046,-0.42548,0.038804,-0.021694,{"strike":1238,"call":1239,"put":1247,"callItm":39,"putItm":11,"isAtm":39},50.5,{"contract_symbol":1240,"symbol":1240,"bid":28,"ask":475,"last":316,"change":28,"changePercent":9,"volume":28,"openInterest":201,"open_interest":201,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1243,"theta":1244,"vega":1245,"rho":1246,"in_the_money":39},"SOXS  261009C00050500",4.6153,0.674887,0.007181,-0.42386,0.039098,0.007487,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":1251,"change":28,"changePercent":9,"volume":28,"openInterest":677,"open_interest":677,"iv":1252,"implied_volatility":1252,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":11},"SOXS  261009P00050500",17.85,20.4,21.5,3.4167,-0.628742,0.017364,-0.286645,0.024082,-0.016724,{"strike":1259,"call":1260,"put":1268,"callItm":39,"putItm":11,"isAtm":39},51,{"contract_symbol":1261,"symbol":1261,"bid":28,"ask":328,"last":244,"change":28,"changePercent":9,"volume":28,"openInterest":297,"open_interest":297,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":39},"SOXS  261009C00051000",4.6138,0.671615,0.007212,-0.425445,0.039258,0.007478,{"contract_symbol":1269,"symbol":1269,"bid":1270,"ask":1271,"last":1272,"change":1273,"changePercent":9,"volume":177,"openInterest":349,"open_interest":349,"iv":1274,"implied_volatility":1274,"delta":1275,"gamma":1276,"theta":1277,"vega":1278,"rho":1279,"in_the_money":11},"SOXS  261009P00051000",18.6,20.65,19.49,-2.55,4.6708,-0.325404,0.007098,-0.429113,0.039112,-0.022297,{"strike":1281,"call":1282,"put":1291,"callItm":39,"putItm":11,"isAtm":39},51.5,{"contract_symbol":1283,"symbol":1283,"bid":28,"ask":445,"last":329,"change":28,"changePercent":9,"volume":28,"openInterest":1284,"open_interest":1284,"iv":1285,"implied_volatility":1285,"delta":1286,"gamma":1287,"theta":1288,"vega":1289,"rho":1290,"in_the_money":39},"SOXS  261009C00051500",15,4.6119,0.668342,0.007244,-0.426963,0.039414,0.00747,{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":1295,"change":1296,"changePercent":9,"volume":177,"openInterest":295,"open_interest":295,"iv":1297,"implied_volatility":1297,"delta":1298,"gamma":1299,"theta":1300,"vega":1301,"rho":1302,"in_the_money":11},"SOXS  261009P00051500",19.2,21.05,19.92,-2.57,3.4606,-0.634681,0.017053,-0.288797,0.023955,-0.017173,{"strike":800,"call":1304,"put":1313,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1305,"symbol":1305,"bid":28,"ask":1306,"last":461,"change":28,"changePercent":9,"volume":28,"openInterest":201,"open_interest":201,"iv":1307,"implied_volatility":1307,"delta":1308,"gamma":1309,"theta":1310,"vega":1311,"rho":1312,"in_the_money":39},"SOXS  261009C00052000",0.65,3.4289,0.35644,0.017066,-0.283744,0.023753,0.003012,{"contract_symbol":1314,"symbol":1314,"bid":1315,"ask":1316,"last":1317,"change":28,"changePercent":9,"volume":28,"openInterest":878,"open_interest":878,"iv":1318,"implied_volatility":1318,"delta":1319,"gamma":1320,"theta":1321,"vega":1322,"rho":1323,"in_the_money":11},"SOXS  261009P00052000",20.2,21.6,22.91,3.482,-0.637561,0.016903,-0.289803,0.023891,-0.017396,{"strike":1325,"call":1326,"put":1334,"callItm":39,"putItm":11,"isAtm":39},52.5,{"contract_symbol":1327,"symbol":1327,"bid":28,"ask":475,"last":492,"change":28,"changePercent":9,"volume":28,"openInterest":261,"open_interest":261,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":39},"SOXS  261009C00052500",4.6073,0.661799,0.007307,-0.42982,0.039717,0.007452,{"contract_symbol":1335,"symbol":1335,"bid":1336,"ask":1337,"last":1338,"change":1339,"changePercent":9,"volume":677,"openInterest":362,"open_interest":362,"iv":1340,"implied_volatility":1340,"delta":1341,"gamma":1342,"theta":1343,"vega":1344,"rho":1345,"in_the_money":11},"SOXS  261009P00052500",20.7,22.05,21.22,-2.13,4.6722,-0.33464,0.007176,-0.43408,0.039554,-0.023202,{"strike":1347,"call":1348,"put":1356,"callItm":39,"putItm":11,"isAtm":39},53,{"contract_symbol":1349,"symbol":1349,"bid":28,"ask":475,"last":563,"change":28,"changePercent":9,"volume":28,"openInterest":978,"open_interest":978,"iv":1350,"implied_volatility":1350,"delta":1351,"gamma":1352,"theta":1353,"vega":1354,"rho":1355,"in_the_money":39},"SOXS  261009C00053000",4.6051,0.658554,0.007337,-0.431189,0.039863,0.007443,{"contract_symbol":1357,"symbol":1357,"bid":1358,"ask":1359,"last":1360,"change":1184,"changePercent":9,"volume":677,"openInterest":177,"open_interest":177,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":11},"SOXS  261009P00053000",20.8,22.7,21.65,4.672,-0.337718,0.007202,-0.435611,0.039695,-0.023503,{"strike":1368,"call":1369,"put":1378,"callItm":39,"putItm":11,"isAtm":39},53.5,{"contract_symbol":1370,"symbol":1370,"bid":28,"ask":475,"last":434,"change":28,"changePercent":9,"volume":28,"openInterest":1371,"open_interest":1371,"iv":1372,"implied_volatility":1372,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":39},"SOXS  261009C00053500",11,4.6031,0.655335,0.007366,-0.432529,0.040004,0.007433,{"contract_symbol":1379,"symbol":1379,"bid":1380,"ask":1381,"last":1382,"change":1383,"changePercent":9,"volume":177,"openInterest":349,"open_interest":349,"iv":1384,"implied_volatility":1384,"delta":1385,"gamma":1386,"theta":1387,"vega":1388,"rho":1389,"in_the_money":11},"SOXS  261009P00053500",20.85,23.5,22.15,-2.31,4.6714,-0.340797,0.007228,-0.43708,0.039834,-0.023805,{"strike":1391,"call":1392,"put":1401,"callItm":39,"putItm":11,"isAtm":39},54,{"contract_symbol":1393,"symbol":1393,"bid":28,"ask":475,"last":328,"change":28,"changePercent":9,"volume":28,"openInterest":1394,"open_interest":1394,"iv":1395,"implied_volatility":1395,"delta":1396,"gamma":1397,"theta":1398,"vega":1399,"rho":1400,"in_the_money":39},"SOXS  261009C00054000",12,4.6012,0.652139,0.007395,-0.433837,0.040141,0.007423,{"contract_symbol":1402,"symbol":1402,"bid":1403,"ask":1404,"last":1405,"change":1406,"changePercent":9,"volume":177,"openInterest":28,"open_interest":28,"iv":1407,"implied_volatility":1407,"delta":1408,"gamma":1409,"theta":1410,"vega":1411,"rho":1412,"in_the_money":11},"SOXS  261009P00054000",21.35,23.9,22.58,-1.74,4.6705,-0.343877,0.007254,-0.43849,0.03997,-0.024106,{"strike":1414,"call":1415,"put":1423,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":1416,"symbol":1416,"bid":28,"ask":342,"last":301,"change":28,"changePercent":9,"volume":28,"openInterest":637,"open_interest":637,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":39},"SOXS  261009C00055000",3.5629,0.341812,0.016174,-0.290343,0.023392,0.002868,{"contract_symbol":1424,"symbol":1424,"bid":1425,"ask":264,"last":1426,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":11},"SOXS  261009P00055000",22.35,14.28,4.6679,-0.350041,0.007306,-0.44113,0.040233,-0.02471,{"strike":1434,"call":1435,"put":1444,"callItm":39,"putItm":11,"isAtm":39},56,{"contract_symbol":1436,"symbol":1436,"bid":28,"ask":493,"last":1437,"change":28,"changePercent":9,"volume":28,"openInterest":197,"open_interest":197,"iv":1438,"implied_volatility":1438,"delta":1439,"gamma":1440,"theta":1441,"vega":1442,"rho":1443,"in_the_money":39},"SOXS  261009C00056000",3.62,4.5941,0.639528,0.007501,-0.438696,0.040654,0.007378,{"contract_symbol":1445,"symbol":1445,"bid":1446,"ask":1447,"last":1448,"change":1449,"changePercent":9,"volume":677,"openInterest":28,"open_interest":28,"iv":1450,"implied_volatility":1450,"delta":1451,"gamma":1452,"theta":1453,"vega":1454,"rho":1455,"in_the_money":11},"SOXS  261009P00056000",24.2,26.75,24.8,-2.19,4.6641,-0.356213,0.007358,-0.443536,0.040486,-0.025313,{"strike":1457,"call":1458,"put":1466,"callItm":39,"putItm":11,"isAtm":39},57,{"contract_symbol":1459,"symbol":1459,"bid":28,"ask":475,"last":374,"change":28,"changePercent":9,"volume":28,"openInterest":303,"open_interest":303,"iv":1460,"implied_volatility":1460,"delta":1461,"gamma":1462,"theta":1463,"vega":1464,"rho":1465,"in_the_money":39},"SOXS  261009C00057000",4.5901,0.633284,0.007551,-0.440862,0.04089,0.007354,{"contract_symbol":1467,"symbol":1467,"bid":1468,"ask":1469,"last":1470,"change":691,"changePercent":9,"volume":677,"openInterest":533,"open_interest":533,"iv":1471,"implied_volatility":1471,"delta":1472,"gamma":1473,"theta":1474,"vega":1475,"rho":1476,"in_the_money":11},"SOXS  261009P00057000",24.4,26.7,25.72,4.6591,-0.362396,0.00741,-0.445714,0.040728,-0.025917,{"strike":1478,"call":1479,"put":1488,"callItm":39,"putItm":11,"isAtm":39},58,{"contract_symbol":1480,"symbol":1480,"bid":28,"ask":1481,"last":356,"change":28,"changePercent":9,"volume":28,"openInterest":303,"open_interest":303,"iv":1482,"implied_volatility":1482,"delta":1483,"gamma":1484,"theta":1485,"vega":1486,"rho":1487,"in_the_money":39},"SOXS  261009C00058000",0.8,4.5852,0.627044,0.007601,-0.442817,0.041115,0.00733,{"contract_symbol":1489,"symbol":1489,"bid":1490,"ask":1491,"last":1492,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1493,"implied_volatility":1493,"delta":1494,"gamma":1495,"theta":1496,"vega":1497,"rho":1498,"in_the_money":11},"SOXS  261009P00058000",25.35,27.95,28.95,4.6531,-0.368594,0.007461,-0.447668,0.040959,-0.026521,{"strike":1500,"call":1501,"put":1510,"callItm":39,"putItm":11,"isAtm":39},59,{"contract_symbol":1502,"symbol":1502,"bid":28,"ask":1503,"last":424,"change":28,"changePercent":9,"volume":28,"openInterest":677,"open_interest":677,"iv":1504,"implied_volatility":1504,"delta":1505,"gamma":1506,"theta":1507,"vega":1508,"rho":1509,"in_the_money":39},"SOXS  261009C00059000",0.72,4.5793,0.620792,0.00765,-0.444553,0.04133,0.007305,{"contract_symbol":1511,"symbol":1511,"bid":1512,"ask":1513,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1514,"implied_volatility":1514,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":11},"SOXS  261009P00059000",26.35,28.75,3.7529,-0.671671,0.015115,-0.301046,0.023026,-0.020464,{"strike":1521,"call":1522,"put":1532,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":1523,"symbol":1523,"bid":28,"ask":329,"last":1524,"change":329,"changePercent":9,"volume":677,"openInterest":1525,"open_interest":1525,"iv":1526,"implied_volatility":1526,"delta":1527,"gamma":1528,"theta":1529,"vega":1530,"rho":1531,"in_the_money":39},"SOXS  261009C00060000",0.36,325,4.5723,0.614522,0.0077,-0.446069,0.041534,0.00728,{"contract_symbol":1533,"symbol":1533,"bid":1534,"ask":1535,"last":1536,"change":1537,"changePercent":9,"volume":677,"openInterest":28,"open_interest":28,"iv":1538,"implied_volatility":1538,"delta":1539,"gamma":1540,"theta":1541,"vega":1542,"rho":1543,"in_the_money":11},"SOXS  261009P00060000",27.35,30.45,28.88,-2,4.638,-0.381041,0.007564,-0.450918,0.041391,-0.027731,{"strike":606,"call":1545,"put":1554,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1546,"symbol":1546,"bid":28,"ask":1547,"last":426,"change":28,"changePercent":9,"volume":28,"openInterest":608,"open_interest":608,"iv":1548,"implied_volatility":1548,"delta":1549,"gamma":1550,"theta":1551,"vega":1552,"rho":1553,"in_the_money":39},"SOXS  261009C00061000",0.93,3.7867,0.316213,0.014749,-0.299056,0.02267,0.002626,{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":1557,"last":1558,"change":131,"changePercent":9,"volume":677,"openInterest":1559,"open_interest":1559,"iv":1560,"implied_volatility":1560,"delta":1561,"gamma":1562,"theta":1563,"vega":1564,"rho":1565,"in_the_money":11},"SOXS  261009P00061000",28.35,31.2,29.8,7,4.6291,-0.387295,0.007616,-0.452221,0.041591,-0.028336,{"strike":1567,"call":1568,"put":1577,"callItm":39,"putItm":11,"isAtm":39},62,{"contract_symbol":1569,"symbol":1569,"bid":28,"ask":1570,"last":889,"change":28,"changePercent":9,"volume":28,"openInterest":878,"open_interest":878,"iv":1571,"implied_volatility":1571,"delta":1572,"gamma":1573,"theta":1574,"vega":1575,"rho":1576,"in_the_money":39},"SOXS  261009C00062000",1.48,4.5556,0.601924,0.007798,-0.448456,0.04191,0.007229,{"contract_symbol":1578,"symbol":1578,"bid":1579,"ask":1580,"last":1581,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1582,"implied_volatility":1582,"delta":1583,"gamma":1584,"theta":1585,"vega":1586,"rho":1587,"in_the_money":11},"SOXS  261009P00062000",29.35,32.65,32.75,3.8585,-0.683168,0.014486,-0.304979,0.022689,-0.021751,{"strike":1589,"call":1590,"put":1599,"callItm":39,"putItm":11,"isAtm":39},63,{"contract_symbol":1591,"symbol":1591,"bid":28,"ask":1592,"last":1593,"change":28,"changePercent":9,"volume":28,"openInterest":264,"open_interest":264,"iv":1594,"implied_volatility":1594,"delta":1595,"gamma":1596,"theta":1597,"vega":1598,"rho":1363,"in_the_money":39},"SOXS  261009C00063000",1.68,0.54,4.5459,0.595591,0.007847,-0.449336,0.042082,{"contract_symbol":1600,"symbol":1600,"bid":1601,"ask":1602,"last":1603,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":1604,"implied_volatility":1604,"delta":1605,"gamma":1606,"theta":1607,"vega":1608,"rho":1609,"in_the_money":11},"SOXS  261009P00063000",30.35,33.35,33.78,4.6084,-0.399878,0.007718,-0.454198,0.04196,-0.02955,{"strike":503,"call":1611,"put":1621,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1612,"symbol":1612,"bid":28,"ask":1613,"last":1614,"change":28,"changePercent":9,"volume":28,"openInterest":1394,"open_interest":1394,"iv":1615,"implied_volatility":1615,"delta":1616,"gamma":1617,"theta":1618,"vega":1619,"rho":1620,"in_the_money":39},"SOXS  261009C00064000",2.13,0.5,4.5355,0.58925,0.007895,-0.450026,0.042243,0.007174,{"contract_symbol":1622,"symbol":1622,"bid":1623,"ask":1624,"last":1625,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1626,"implied_volatility":1626,"delta":1627,"gamma":1628,"theta":1629,"vega":1630,"rho":1631,"in_the_money":11},"SOXS  261009P00064000",31.35,33.75,35.19,4.5968,-0.40621,0.007768,-0.454875,0.042129,-0.030157,{"strike":502,"call":1633,"put":1642,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1634,"symbol":1634,"bid":28,"ask":492,"last":408,"change":461,"changePercent":9,"volume":677,"openInterest":1635,"open_interest":1635,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":39},"SOXS  261009C00065000",80,4.5252,0.582948,0.007941,-0.450584,0.042392,0.007145,{"contract_symbol":1643,"symbol":1643,"bid":1644,"ask":1645,"last":1646,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":1647,"implied_volatility":1647,"delta":1648,"gamma":1649,"theta":1650,"vega":1651,"rho":1652,"in_the_money":11},"SOXS  261009P00065000",32.35,35.15,36.18,3.9578,-0.693368,0.013924,-0.308427,0.02237,-0.023025,{"strike":1654,"call":1655,"put":1663,"callItm":39,"putItm":11,"isAtm":39},66,{"contract_symbol":1656,"symbol":1656,"bid":28,"ask":1613,"last":524,"change":28,"changePercent":9,"volume":28,"openInterest":677,"open_interest":677,"iv":1657,"implied_volatility":1657,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":39},"SOXS  261009C00066000",4.5155,0.576735,0.007983,-0.451063,0.042528,0.007115,{"contract_symbol":1664,"symbol":1664,"bid":1602,"ask":1665,"last":1666,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1667,"implied_volatility":1667,"delta":1668,"gamma":1669,"theta":1670,"vega":1671,"rho":1672,"in_the_money":11},"SOXS  261009P00066000",35.95,37.1,4.5711,-0.418968,0.007869,-0.45562,0.042435,-0.031375,{"strike":1674,"call":1675,"put":1683,"callItm":39,"putItm":11,"isAtm":39},67,{"contract_symbol":1676,"symbol":1676,"bid":28,"ask":1613,"last":508,"change":28,"changePercent":9,"volume":28,"openInterest":325,"open_interest":325,"iv":1677,"implied_volatility":1677,"delta":1678,"gamma":1679,"theta":1680,"vega":1681,"rho":1682,"in_the_money":39},"SOXS  261009C00067000",4.5071,0.570663,0.008021,-0.451524,0.04265,0.007084,{"contract_symbol":1684,"symbol":1684,"bid":1685,"ask":1686,"last":1687,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1688,"implied_volatility":1688,"delta":1689,"gamma":1690,"theta":1691,"vega":1692,"rho":1693,"in_the_money":11},"SOXS  261009P00067000",34.35,36.75,38.13,4.5571,-0.425398,0.007919,-0.455689,0.042572,-0.031986,{"strike":724,"call":1695,"put":1705,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1696,"symbol":1696,"bid":28,"ask":1613,"last":1697,"change":28,"changePercent":9,"volume":28,"openInterest":1698,"open_interest":1698,"iv":1699,"implied_volatility":1699,"delta":1700,"gamma":1701,"theta":1702,"vega":1703,"rho":1704,"in_the_money":39},"SOXS  261009C00068000",0.35,21,3.9899,0.290456,0.013476,-0.303358,0.021825,0.002395,{"contract_symbol":1706,"symbol":1706,"bid":1707,"ask":1708,"last":1709,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1710,"implied_volatility":1710,"delta":1711,"gamma":1712,"theta":1713,"vega":1714,"rho":1715,"in_the_money":11},"SOXS  261009P00068000",35.35,37.75,39.1,4.0496,-0.702689,0.013421,-0.311241,0.022061,-0.024291,{"strike":1717,"call":1718,"put":1726,"callItm":39,"putItm":11,"isAtm":39},69,{"contract_symbol":1719,"symbol":1719,"bid":28,"ask":1613,"last":426,"change":28,"changePercent":9,"volume":28,"openInterest":536,"open_interest":536,"iv":1720,"implied_volatility":1720,"delta":1721,"gamma":1722,"theta":1723,"vega":1724,"rho":1725,"in_the_money":39},"SOXS  261009C00069000",4.4982,0.559289,0.008075,-0.452762,0.042852,0.007015,{"contract_symbol":1727,"symbol":1727,"bid":1728,"ask":1729,"last":1730,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1731,"implied_volatility":1731,"delta":1732,"gamma":1733,"theta":1734,"vega":1735,"rho":1736,"in_the_money":11},"SOXS  261009P00069000",36.35,39.2,40.12,4.5268,-0.438368,0.008017,-0.45523,0.042814,-0.033209,{"strike":297,"call":1738,"put":1747,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1739,"symbol":1739,"bid":28,"ask":1613,"last":1524,"change":28,"changePercent":9,"volume":28,"openInterest":1740,"open_interest":1740,"iv":1741,"implied_volatility":1741,"delta":1742,"gamma":1743,"theta":1744,"vega":1745,"rho":1746,"in_the_money":39},"SOXS  261009C00070000",103,4.4984,0.55408,0.00809,-0.453643,0.042933,0.006978,{"contract_symbol":1748,"symbol":1748,"bid":1749,"ask":1750,"last":1751,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1752,"implied_volatility":1752,"delta":1753,"gamma":1754,"theta":1755,"vega":1756,"rho":1757,"in_the_money":11},"SOXS  261009P00070000",37.35,40.15,41.19,4.513,-0.444704,0.00806,-0.454921,0.042915,-0.033823,{"strike":298,"call":1759,"put":1767,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1760,"symbol":1760,"bid":28,"ask":1613,"last":391,"change":28,"changePercent":9,"volume":28,"openInterest":517,"open_interest":517,"iv":1761,"implied_volatility":1761,"delta":1762,"gamma":1763,"theta":1764,"vega":1765,"rho":1766,"in_the_money":39},"SOXS  261009C00071000",4.0631,0.280515,0.013015,-0.303847,0.021466,0.002309,{"contract_symbol":1768,"symbol":1768,"bid":1769,"ask":1770,"last":1771,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1772,"implied_volatility":1772,"delta":1773,"gamma":1774,"theta":1775,"vega":1776,"rho":1777,"in_the_money":11},"SOXS  261009P00071000",38.35,41.55,42.18,4.1342,-0.711354,0.012967,-0.313411,0.021761,-0.025549,{"strike":1779,"call":1780,"put":1788,"callItm":39,"putItm":11,"isAtm":39},72,{"contract_symbol":1781,"symbol":1781,"bid":28,"ask":1613,"last":392,"change":28,"changePercent":9,"volume":28,"openInterest":325,"open_interest":325,"iv":1782,"implied_volatility":1782,"delta":1783,"gamma":1784,"theta":1785,"vega":1786,"rho":1787,"in_the_money":39},"SOXS  261009C00072000",4.5052,0.544388,0.008102,-0.4557,0.043063,0.006903,{"contract_symbol":1789,"symbol":1789,"bid":1790,"ask":1791,"last":1792,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1793,"implied_volatility":1793,"delta":1794,"gamma":1743,"theta":1795,"vega":1796,"rho":1797,"in_the_money":11},"SOXS  261009P00072000",39.35,41.75,43.1,4.5112,-0.455099,-0.456238,0.043057,-0.035061,{"strike":1799,"call":1800,"put":1807,"callItm":39,"putItm":11,"isAtm":39},73,{"contract_symbol":1801,"symbol":1801,"bid":28,"ask":1613,"last":375,"change":28,"changePercent":9,"volume":28,"openInterest":590,"open_interest":590,"iv":1802,"implied_volatility":1802,"delta":1803,"gamma":1784,"theta":1804,"vega":1805,"rho":1806,"in_the_money":39},"SOXS  261009C00073000",4.5109,0.539852,-0.456828,0.043115,0.006865,{"contract_symbol":1808,"symbol":1808,"bid":1809,"ask":1810,"last":1811,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1812,"implied_volatility":1812,"delta":1813,"gamma":1814,"theta":1815,"vega":1816,"rho":1817,"in_the_money":11},"SOXS  261009P00073000",40.35,42.95,44.17,4.5162,-0.459688,0.008091,-0.45731,0.04311,-0.035682,{"strike":703,"call":1819,"put":1828,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1820,"symbol":1820,"bid":28,"ask":1613,"last":356,"change":28,"changePercent":9,"volume":28,"openInterest":1821,"open_interest":1821,"iv":1822,"implied_volatility":1822,"delta":1823,"gamma":1824,"theta":1825,"vega":1826,"rho":1827,"in_the_money":39},"SOXS  261009C00074000",90,4.1319,0.271375,0.012592,-0.304,0.021119,0.00223,{"contract_symbol":1829,"symbol":1829,"bid":1830,"ask":1831,"last":1832,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1833,"implied_volatility":1833,"delta":1834,"gamma":1835,"theta":1836,"vega":1837,"rho":1838,"in_the_money":11},"SOXS  261009P00074000",41.35,44.35,45.13,4.522,-0.464126,0.008089,-0.458395,0.043156,-0.036303,{"strike":1840,"call":1841,"put":1849,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":1842,"symbol":1842,"bid":28,"ask":1613,"last":1843,"change":28,"changePercent":9,"volume":28,"openInterest":1284,"open_interest":1284,"iv":1844,"implied_volatility":1844,"delta":1845,"gamma":1743,"theta":1846,"vega":1847,"rho":1848,"in_the_money":39},"SOXS  261009C00075000",0.18,4.526,0.531337,-0.459236,0.043198,0.006788,{"contract_symbol":1850,"symbol":1850,"bid":1851,"ask":1852,"last":1853,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1854,"implied_volatility":1854,"delta":1855,"gamma":1856,"theta":1857,"vega":1858,"rho":1859,"in_the_money":11},"SOXS  261009P00075000",42.35,45.3,46.2,4.5276,-0.468518,0.008087,-0.459388,0.043197,-0.036923,{"strike":789,"call":1861,"put":1869,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1862,"symbol":1862,"bid":28,"ask":1613,"last":374,"change":28,"changePercent":9,"volume":28,"openInterest":978,"open_interest":978,"iv":1863,"implied_volatility":1863,"delta":1864,"gamma":1865,"theta":1866,"vega":1867,"rho":1868,"in_the_money":39},"SOXS  261009C00076000",4.5352,0.527348,0.00808,-0.460515,0.04323,0.00675,{"contract_symbol":1870,"symbol":1870,"bid":1871,"ask":1872,"last":1873,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1874,"implied_volatility":1874,"delta":1875,"gamma":1876,"theta":1877,"vega":1878,"rho":1879,"in_the_money":11},"SOXS  261009P00076000",43.35,45.75,47.17,4.2601,-0.724709,0.0123,-0.315665,0.02127,-0.027633,{"strike":1097,"call":1881,"put":1889,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1882,"symbol":1882,"bid":28,"ask":1613,"last":301,"change":28,"changePercent":9,"volume":28,"openInterest":571,"open_interest":571,"iv":1883,"implied_volatility":1883,"delta":1884,"gamma":1885,"theta":1886,"vega":1887,"rho":1888,"in_the_money":39},"SOXS  261009C00077000",4.1995,0.263272,0.012201,-0.304288,0.020799,0.002159,{"contract_symbol":1890,"symbol":1890,"bid":1831,"ask":1891,"last":1892,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1893,"implied_volatility":1893,"delta":1894,"gamma":1895,"theta":1896,"vega":1897,"rho":1898,"in_the_money":11},"SOXS  261009P00077000",47.3,48.19,4.5406,-0.476913,0.008076,-0.461376,0.043259,-0.038164,{"strike":1900,"call":1901,"put":1908,"callItm":39,"putItm":11,"isAtm":39},78,{"contract_symbol":1902,"symbol":1902,"bid":28,"ask":1613,"last":243,"change":28,"changePercent":9,"volume":28,"openInterest":362,"open_interest":362,"iv":1688,"implied_volatility":1688,"delta":1903,"gamma":1904,"theta":1905,"vega":1906,"rho":1907,"in_the_money":39},"SOXS  261009C00078000",0.519912,0.00805,-0.463248,0.043278,0.006674,{"contract_symbol":1909,"symbol":1909,"bid":1910,"ask":1911,"last":1912,"change":28,"changePercent":9,"volume":28,"openInterest":295,"open_interest":295,"iv":1913,"implied_volatility":1913,"delta":1914,"gamma":1915,"theta":1916,"vega":1917,"rho":1918,"in_the_money":11},"SOXS  261009P00078000",45.35,48.2,49.17,4.3054,-0.729769,0.012059,-0.316098,0.021075,-0.028463,"2026-10-08T02:43:57.030904+00:00"]