[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXY":3,"homepage-market-summary":29,"stock-options-SOXY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOXY","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},"YieldMax Target 12 Semiconductor Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},12.3356,11.9904,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},97.2016,98.21,96.625,99.8966,-2.695,-2.7,14545.198301,115.36,54.28,14336.440369318725,70.3,462,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":173,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":687,"task_id":9},"SUCCESS",97.2,{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},2,8,1,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",72,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",163,"270319",[199,212,227,240,253,267,283,300,319,338,357,376,396,416,436,455,474,493,512,534,555,576,597,614,632,651,669],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":38,"isAtm":38},75,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":183,"gamma":205,"theta":205,"vega":205,"rho":207,"in_the_money":11},"SOXY  261016C00075000",20.6,23.7,0,0.2933,0.018478,{"contract_symbol":209,"symbol":209,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"SOXY  261016P00075000",1.6,0.2126,{"strike":213,"call":214,"put":224,"callItm":11,"putItm":38,"isAtm":38},80,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":11},"SOXY  261016C00080000",15.6,18.7,0.2994,0.999989,0.000011,-0.000013,0.000008,0.01971,{"contract_symbol":225,"symbol":225,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"SOXY  261016P00080000",0.2082,{"strike":228,"call":229,"put":238,"callItm":11,"putItm":38,"isAtm":38},81,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":11},"SOXY  261016C00081000",14.6,17.7,0.999975,0.000024,-0.000027,0.000017,0.019956,{"contract_symbol":239,"symbol":239,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"SOXY  261016P00081000",{"strike":241,"call":242,"put":251,"callItm":11,"putItm":38,"isAtm":38},82,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"SOXY  261016C00082000",13.6,16.7,0.999897,0.000089,-0.000104,0.000062,0.020201,{"contract_symbol":252,"symbol":252,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":38},"SOXY  261016P00082000",{"strike":254,"call":255,"put":264,"callItm":11,"putItm":38,"isAtm":38},83,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":11},"SOXY  261016C00083000",12.6,15.7,0.999723,0.000224,-0.000262,0.000157,0.020443,{"contract_symbol":265,"symbol":265,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":205,"gamma":266,"theta":205,"vega":205,"rho":205,"in_the_money":38},"SOXY  261016P00083000",0.000001,{"strike":268,"call":269,"put":278,"callItm":11,"putItm":38,"isAtm":38},84,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":11},"SOXY  261016C00084000",11.6,14.7,0.99945,0.000432,-0.000484,0.000297,0.020682,{"contract_symbol":279,"symbol":279,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":280,"gamma":281,"theta":280,"vega":282,"rho":205,"in_the_money":38},"SOXY  261016P00084000",-0.000002,0.000003,0.000002,{"strike":284,"call":285,"put":294,"callItm":11,"putItm":38,"isAtm":38},85,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":11},"SOXY  261016C00085000",10.7,13.7,0.998391,0.001135,-0.001324,0.000796,0.020903,{"contract_symbol":295,"symbol":295,"bid":205,"ask":296,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":297,"gamma":234,"theta":298,"vega":299,"rho":205,"in_the_money":38},"SOXY  261016P00085000",1.65,-0.000018,-0.000014,0.000012,{"strike":301,"call":302,"put":311,"callItm":11,"putItm":38,"isAtm":38},86,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"SOXY  261016C00086000",9.7,12.7,0.996505,0.00229,-0.002673,0.001607,0.021104,{"contract_symbol":312,"symbol":312,"bid":205,"ask":296,"last":313,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":38},"SOXY  261016P00086000",0.8,-0.000056,0.000072,-0.000041,0.000035,-0.000001,{"strike":320,"call":321,"put":331,"callItm":11,"putItm":38,"isAtm":38},87,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"SOXY  261016C00087000",8.7,11.7,10.49,0.992884,0.004314,-0.005035,0.003026,0.021262,{"contract_symbol":332,"symbol":332,"bid":205,"ask":296,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":38},"SOXY  261016P00087000",-0.000226,0.000266,-0.00015,0.00013,-0.000005,{"strike":339,"call":340,"put":349,"callItm":11,"putItm":38,"isAtm":38},88,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"SOXY  261016C00088000",7.7,10.8,0.987879,0.007018,-0.00786,0.004823,0.021385,{"contract_symbol":350,"symbol":350,"bid":205,"ask":351,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":38},"SOXY  261016P00088000",1.7,-0.000988,0.001024,-0.000602,0.00051,-0.000024,{"strike":358,"call":359,"put":369,"callItm":11,"putItm":38,"isAtm":38},89,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"SOXY  261016C00089000",6.8,9.8,8.9,0.975452,0.012559,-0.014657,0.00881,0.021328,{"contract_symbol":370,"symbol":370,"bid":205,"ask":351,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":38},"SOXY  261016P00089000",-0.002459,0.002399,-0.001354,0.00117,-0.00006,{"strike":377,"call":378,"put":388,"callItm":11,"putItm":38,"isAtm":38},90,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"SOXY  261016C00090000",5.8,8.8,3.45,0.958187,0.019491,-0.022747,0.013673,0.02115,{"contract_symbol":389,"symbol":389,"bid":205,"ask":390,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":38},"SOXY  261016P00090000",1.75,-0.006747,0.005919,-0.00334,0.002887,-0.000164,{"strike":397,"call":398,"put":407,"callItm":11,"putItm":38,"isAtm":38},91,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"SOXY  261016C00091000",4.9,7.9,0.932531,0.028476,-0.033233,0.019977,0.020766,{"contract_symbol":408,"symbol":408,"bid":205,"ask":409,"last":410,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":38},"SOXY  261016P00091000",1.85,0.2,-0.018348,0.013828,-0.008136,0.006887,-0.000446,{"strike":417,"call":418,"put":428,"callItm":11,"putItm":38,"isAtm":38},92,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"SOXY  261016C00092000",4,7,7.94,0.896592,0.039239,-0.045794,0.027526,0.020126,{"contract_symbol":429,"symbol":429,"bid":205,"ask":430,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":38},"SOXY  261016P00092000",1.95,-0.036094,0.024865,-0.014032,0.01213,-0.000879,{"strike":437,"call":438,"put":447,"callItm":11,"putItm":38,"isAtm":38},93,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"SOXY  261016C00093000",3.2,6.1,0.849044,0.05109,-0.059625,0.03584,0.019196,{"contract_symbol":448,"symbol":448,"bid":205,"ask":449,"last":449,"change":205,"changePercent":9,"volume":205,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":38},"SOXY  261016P00093000",2.1,-0.071169,0.042671,-0.02408,0.020815,-0.001735,{"strike":456,"call":457,"put":466,"callItm":11,"putItm":38,"isAtm":38},94,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"SOXY  261016C00094000",2.4,5.3,0.794058,0.06346,-0.07107,0.043608,0.01808,{"contract_symbol":467,"symbol":467,"bid":205,"ask":468,"last":449,"change":205,"changePercent":9,"volume":205,"openInterest":420,"open_interest":420,"iv":211,"implied_volatility":211,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":38},"SOXY  261016P00094000",2.2,-0.131978,0.065694,-0.038649,0.032719,-0.003225,{"strike":475,"call":476,"put":485,"callItm":11,"putItm":38,"isAtm":11},95,{"contract_symbol":477,"symbol":477,"bid":210,"ask":478,"last":479,"change":205,"changePercent":9,"volume":205,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"SOXY  261016C00095000",4.5,5.49,0.718912,0.073587,-0.085881,0.051622,0.016451,{"contract_symbol":486,"symbol":486,"bid":205,"ask":459,"last":487,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":38},"SOXY  261016P00095000",1.88,-0.207227,0.089726,-0.050634,0.04377,-0.005072,{"strike":494,"call":495,"put":504,"callItm":11,"putItm":38,"isAtm":11},96,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":218,"implied_volatility":218,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"SOXY  261016C00096000",0.95,3.9,0.639384,0.081678,-0.095323,0.057299,0.014704,{"contract_symbol":505,"symbol":505,"bid":205,"ask":506,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":226,"implied_volatility":226,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":38},"SOXY  261016P00096000",2.7,-0.310063,0.11071,-0.062476,0.054006,-0.007609,{"strike":513,"call":514,"put":525,"callItm":11,"putItm":38,"isAtm":11},97,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":9,"changePercent":9,"volume":183,"openInterest":205,"open_interest":205,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"SOXY  261016C00097000",0.4,3.4,1.68,0.2832,0.556269,0.091122,-0.095126,0.060455,0.012873,{"contract_symbol":526,"symbol":526,"bid":205,"ask":440,"last":527,"change":9,"changePercent":9,"volume":183,"openInterest":205,"open_interest":205,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":38},"SOXY  261016P00097000",1.78,0.2406,-0.436713,0.106981,-0.080588,0.060295,-0.010794,{"strike":535,"call":536,"put":545,"callItm":38,"putItm":11,"isAtm":11},98,{"contract_symbol":537,"symbol":537,"bid":183,"ask":538,"last":538,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":38},"SOXY  261016C00098000",1.8,0.2639,0.460622,0.098269,-0.089112,0.060767,0.010726,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"SOXY  261016P00098000",0.85,3.8,0.2717,-0.537775,0.09549,-0.091782,0.060789,-0.013392,{"strike":556,"call":557,"put":566,"callItm":38,"putItm":11,"isAtm":11},99,{"contract_symbol":558,"symbol":558,"bid":205,"ask":559,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":38},"SOXY  261016C00099000",2.55,0.2274,0.342595,0.105577,-0.071065,0.056248,0.008039,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"SOXY  261016P00099000",1.45,4.4,0.2795,-0.626401,0.088515,-0.090045,0.057973,-0.015682,{"strike":577,"call":578,"put":587,"callItm":38,"putItm":11,"isAtm":38},100,{"contract_symbol":579,"symbol":579,"bid":205,"ask":580,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":38},"SOXY  261016C00100000",2.25,0.2364,0.254801,0.088712,-0.064528,0.049131,0.005988,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"SOXY  261016P00100000",2.15,5,0.2769,-0.711227,0.080589,-0.080463,0.052291,-0.017885,{"strike":598,"call":599,"put":606,"callItm":38,"putItm":11,"isAtm":38},101,{"contract_symbol":600,"symbol":600,"bid":205,"ask":181,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":581,"implied_volatility":581,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":38},"SOXY  261016C00101000",0.1768,0.071707,-0.052159,0.039713,0.004164,{"contract_symbol":607,"symbol":607,"bid":608,"ask":380,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":591,"implied_volatility":591,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":11},"SOXY  261016P00101000",2.95,-0.784029,0.069109,-0.069,0.044842,-0.019822,{"strike":615,"call":616,"put":623,"callItm":38,"putItm":11,"isAtm":38},102,{"contract_symbol":617,"symbol":617,"bid":205,"ask":409,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":581,"implied_volatility":581,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":38},"SOXY  261016C00102000",0.116403,0.05411,-0.039359,0.029968,0.002747,{"contract_symbol":624,"symbol":624,"bid":548,"ask":625,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"SOXY  261016P00102000",6.7,0.2779,-0.843478,0.05638,-0.056686,0.036709,-0.021454,{"strike":633,"call":634,"put":642,"callItm":38,"putItm":11,"isAtm":38},103,{"contract_symbol":635,"symbol":635,"bid":205,"ask":538,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":38},"SOXY  261016C00103000",0.2361,0.072414,0.038137,-0.02767,0.021093,0.001711,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":591,"implied_volatility":591,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":11},"SOXY  261016P00103000",4.7,7.6,-0.891947,0.043792,-0.043723,0.028415,-0.022835,{"strike":652,"call":653,"put":660,"callItm":38,"putItm":11,"isAtm":38},104,{"contract_symbol":654,"symbol":654,"bid":205,"ask":390,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":581,"implied_volatility":581,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":38},"SOXY  261016C00104000",0.043035,0.025271,-0.018382,0.013996,0.001019,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":591,"implied_volatility":591,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":11},"SOXY  261016P00104000",5.6,8.5,-0.927746,0.032454,-0.032403,0.021058,-0.023921,{"strike":670,"call":671,"put":678,"callItm":38,"putItm":11,"isAtm":38},105,{"contract_symbol":672,"symbol":672,"bid":205,"ask":351,"last":410,"change":205,"changePercent":9,"volume":205,"openInterest":183,"open_interest":183,"iv":581,"implied_volatility":581,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":38},"SOXY  261016C00105000",0.024167,0.0157,-0.01142,0.008695,0.000573,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":591,"implied_volatility":591,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":11},"SOXY  261016P00105000",6.5,9.5,-0.953458,0.022974,-0.022938,0.014907,-0.024772,"2026-10-08T02:43:44.961255+00:00"]