[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCG":3,"homepage-market-summary":26,"stock-options-SPCG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPCG","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},"Tradr 2X Short SpaceX Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},11.78,11.72,12.0451,11.325,11.23,0.55,4.9,1417508.05653,21856.74023,10.01,671245.1129178646,0,5101,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":179,"strikes":193,"updated_at":621,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.1,{"total_volume":177,"total_open_interest":178,"put_call_ratio":24,"implied_volatility":175},19,1067,[180,181,185,189],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":182,"label":182,"type":172,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",44,"261120",{"date":186,"label":186,"type":172,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-12-18",72,"261218",{"date":190,"label":190,"type":172,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-03-19",163,"270319",[194,215,236,257,279,303,326,354,376,399,421,441,462,480,500,517,533,549,563,575,585,594,603,612],{"strike":195,"call":196,"put":206,"callItm":11,"putItm":35,"isAtm":35},7,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":200,"implied_volatility":200,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":11},"SPCG  261016C00007000",4.4,5.3,1.3946,0.993106,0.007588,-0.002751,0.000349,0.001676,{"contract_symbol":207,"symbol":207,"bid":24,"ask":208,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":35},"SPCG  261016P00007000",0.3,1.2597,-0.003423,0.004501,-0.001332,0.000187,-0.00001,{"strike":216,"call":217,"put":227,"callItm":11,"putItm":35,"isAtm":35},8,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"SPCG  261016C00008000",3.5,4.2,1.3853,0.968463,0.028178,-0.010081,0.001288,0.001842,{"contract_symbol":228,"symbol":228,"bid":24,"ask":208,"last":229,"change":24,"changePercent":9,"volume":24,"openInterest":230,"open_interest":230,"iv":209,"implied_volatility":209,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":35},"SPCG  261016P00008000",0.13,2,-0.021517,0.022507,-0.006659,0.000936,-0.000066,{"strike":173,"call":237,"put":249,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":239,"change":241,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":221,"implied_volatility":221,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":11},"SPCG  261016C00009000",2.65,3.2,0.4,6,1,0.905326,0.066989,-0.023966,0.003063,0.001884,{"contract_symbol":250,"symbol":250,"bid":24,"ask":251,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":209,"implied_volatility":209,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":35},"SPCG  261016P00009000",0.35,-0.077398,0.063351,-0.018743,0.002634,-0.00024,{"strike":258,"call":259,"put":269,"callItm":11,"putItm":35,"isAtm":11},10,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"SPCG  261016C00010000",1.75,2.2,1.1198,0.834735,0.122142,-0.028555,0.004515,0.001909,{"contract_symbol":270,"symbol":270,"bid":24,"ask":271,"last":272,"change":24,"changePercent":9,"volume":24,"openInterest":243,"open_interest":243,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":35},"SPCG  261016P00010000",0.45,0.32,1.0239,-0.14719,0.123766,-0.02419,0.004183,-0.000453,{"strike":280,"call":281,"put":293,"callItm":11,"putItm":35,"isAtm":11},11,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":286,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"SPCG  261016C00011000",0.9,1.4,1.05,-0.13,0.9799,0.678628,0.201238,-0.036024,0.006509,0.001659,{"contract_symbol":294,"symbol":294,"bid":295,"ask":18,"last":296,"change":24,"changePercent":9,"volume":24,"openInterest":280,"open_interest":280,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":35},"SPCG  261016P00011000",0.15,0.63,0.9493,-0.317755,0.206746,-0.034733,0.006478,-0.000992,{"strike":304,"call":305,"put":316,"callItm":35,"putItm":11,"isAtm":11},12,{"contract_symbol":306,"symbol":306,"bid":241,"ask":307,"last":271,"change":308,"changePercent":9,"volume":242,"openInterest":309,"open_interest":309,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":35},"SPCG  261016C00012000",0.6,-0.15,26,0.7473,0.427976,0.289049,-0.030093,0.007129,0.001114,{"contract_symbol":317,"symbol":317,"bid":18,"ask":318,"last":283,"change":24,"changePercent":9,"volume":24,"openInterest":319,"open_interest":319,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":11},"SPCG  261016P00012000",0.95,60,0.7201,-0.576404,0.299343,-0.028937,0.007115,-0.001802,{"strike":327,"call":328,"put":342,"callItm":35,"putItm":11,"isAtm":11},13,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":333,"changePercent":9,"volume":334,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":35},"SPCG  261016C00013000",0.1,0.5,0.28,-0.07,5,25,0.9782,0.263499,0.183778,-0.032784,0.005934,0.000681,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":24,"changePercent":9,"volume":24,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"SPCG  261016P00013000",1.2,1.65,0.7,107,0.702,-0.824581,0.202432,-0.018597,0.00469,-0.002682,{"strike":355,"call":356,"put":365,"callItm":35,"putItm":11,"isAtm":11},14,{"contract_symbol":357,"symbol":357,"bid":24,"ask":241,"last":241,"change":24,"changePercent":9,"volume":24,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":35},"SPCG  261016C00014000",31,0.9452,0.122319,0.118066,-0.019667,0.003684,0.000322,{"contract_symbol":366,"symbol":366,"bid":367,"ask":239,"last":368,"change":24,"changePercent":9,"volume":24,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":11},"SPCG  261016P00014000",2.05,2.95,232,0.8797,-0.896287,0.112757,-0.01627,0.003274,-0.003118,{"strike":377,"call":378,"put":387,"callItm":35,"putItm":11,"isAtm":35},15,{"contract_symbol":379,"symbol":379,"bid":24,"ask":251,"last":380,"change":24,"changePercent":9,"volume":24,"openInterest":230,"open_interest":230,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":35},"SPCG  261016C00015000",1.35,1.1506,0.094785,0.08072,-0.019923,0.003066,0.000247,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":24,"changePercent":9,"volume":24,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"SPCG  261016P00015000",2.85,3.6,1.8,208,0.9442,-0.948892,0.06118,-0.01017,0.001907,-0.003499,{"strike":400,"call":401,"put":410,"callItm":35,"putItm":11,"isAtm":35},16,{"contract_symbol":402,"symbol":402,"bid":24,"ask":251,"last":403,"change":24,"changePercent":9,"volume":24,"openInterest":404,"open_interest":404,"iv":381,"implied_volatility":381,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":35},"SPCG  261016C00016000",0.11,80,0.047247,0.047154,-0.011639,0.001791,0.000124,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":24,"changePercent":9,"volume":24,"openInterest":415,"open_interest":415,"iv":393,"implied_volatility":393,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"SPCG  261016P00016000",3.7,4.6,2.5,81,-0.980925,0.027112,-0.004507,0.000845,-0.003827,{"strike":422,"call":423,"put":431,"callItm":35,"putItm":11,"isAtm":35},17,{"contract_symbol":424,"symbol":424,"bid":24,"ask":251,"last":241,"change":24,"changePercent":9,"volume":24,"openInterest":425,"open_interest":425,"iv":381,"implied_volatility":381,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":35},"SPCG  261016C00017000",59,0.022184,0.025285,-0.006241,0.00096,0.000059,{"contract_symbol":432,"symbol":432,"bid":19,"ask":433,"last":434,"change":24,"changePercent":9,"volume":24,"openInterest":435,"open_interest":435,"iv":393,"implied_volatility":393,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"SPCG  261016P00017000",5.5,3,27,-0.993534,0.01059,-0.00176,0.00033,-0.004103,{"strike":442,"call":443,"put":452,"callItm":35,"putItm":11,"isAtm":35},18,{"contract_symbol":444,"symbol":444,"bid":24,"ask":251,"last":445,"change":333,"changePercent":9,"volume":243,"openInterest":446,"open_interest":446,"iv":381,"implied_volatility":381,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":35},"SPCG  261016C00018000",0.05,66,0.009911,0.012651,-0.003122,0.00048,0.000026,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":24,"changePercent":9,"volume":24,"openInterest":258,"open_interest":258,"iv":393,"implied_volatility":393,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"SPCG  261016P00018000",5.9,6.5,3.27,-0.997977,0.003735,-0.000621,0.000116,-0.004357,{"strike":177,"call":463,"put":470,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":464,"symbol":464,"bid":24,"ask":208,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":381,"implied_volatility":381,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":35},"SPCG  261016C00019000",0.00425,0.005983,-0.001477,0.000227,0.000011,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":24,"changePercent":9,"volume":24,"openInterest":230,"open_interest":230,"iv":393,"implied_volatility":393,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"SPCG  261016P00019000",6.8,7.5,3.94,-0.999407,0.001213,-0.000202,0.000038,-0.004603,{"strike":481,"call":482,"put":491,"callItm":35,"putItm":11,"isAtm":35},20,{"contract_symbol":483,"symbol":483,"bid":24,"ask":208,"last":484,"change":24,"changePercent":9,"volume":24,"openInterest":377,"open_interest":377,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":35},"SPCG  261016C00020000",0.25,1.1615,0.001934,0.002914,-0.000733,0.000112,0.000005,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":24,"changePercent":9,"volume":24,"openInterest":242,"open_interest":242,"iv":393,"implied_volatility":393,"delta":496,"gamma":497,"theta":498,"vega":469,"rho":499,"in_the_money":11},"SPCG  261016P00020000",7.8,8.6,4.55,-0.999835,0.000368,-0.000061,-0.004847,{"strike":501,"call":502,"put":509,"callItm":35,"putItm":11,"isAtm":35},21,{"contract_symbol":503,"symbol":503,"bid":24,"ask":208,"last":272,"change":24,"changePercent":9,"volume":24,"openInterest":243,"open_interest":243,"iv":381,"implied_volatility":381,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":35},"SPCG  261016C00021000",0.000711,0.001177,-0.00029,0.000045,0.000002,{"contract_symbol":510,"symbol":510,"bid":494,"ask":511,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":393,"implied_volatility":393,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"SPCG  261016P00021000",9.6,-0.999956,0.000106,-0.000018,0.000003,-0.005089,{"strike":518,"call":519,"put":526,"callItm":35,"putItm":11,"isAtm":35},22,{"contract_symbol":520,"symbol":520,"bid":24,"ask":208,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":381,"implied_volatility":381,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":35},"SPCG  261016C00022000",0.00028,0.000497,-0.000123,0.000019,0.000001,{"contract_symbol":527,"symbol":527,"bid":511,"ask":528,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":393,"implied_volatility":393,"delta":529,"gamma":530,"theta":531,"vega":525,"rho":532,"in_the_money":11},"SPCG  261016P00022000",10.6,-0.999989,0.000029,-0.000005,-0.005332,{"strike":534,"call":535,"put":542,"callItm":35,"putItm":11,"isAtm":35},23,{"contract_symbol":536,"symbol":536,"bid":24,"ask":208,"last":330,"change":24,"changePercent":9,"volume":24,"openInterest":537,"open_interest":537,"iv":381,"implied_volatility":381,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":24,"in_the_money":35},"SPCG  261016C00023000",4,0.000109,0.000205,-0.000051,0.000008,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":393,"implied_volatility":393,"delta":546,"gamma":541,"theta":547,"vega":24,"rho":548,"in_the_money":11},"SPCG  261016P00023000",10.7,11.6,-0.999997,-0.000001,-0.005574,{"strike":550,"call":551,"put":557,"callItm":35,"putItm":11,"isAtm":35},24,{"contract_symbol":552,"symbol":552,"bid":24,"ask":208,"last":272,"change":24,"changePercent":9,"volume":24,"openInterest":243,"open_interest":243,"iv":485,"implied_volatility":485,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":24,"in_the_money":35},"SPCG  261016C00024000",0.000049,0.000095,-0.000024,0.000004,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":393,"implied_volatility":393,"delta":561,"gamma":508,"theta":24,"vega":24,"rho":562,"in_the_money":11},"SPCG  261016P00024000",11.5,12.6,-0.999999,-0.005817,{"strike":335,"call":564,"put":569,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":565,"symbol":565,"bid":24,"ask":484,"last":241,"change":24,"changePercent":9,"volume":24,"openInterest":216,"open_interest":216,"iv":381,"implied_volatility":381,"delta":566,"gamma":567,"theta":568,"vega":525,"rho":24,"in_the_money":35},"SPCG  261016C00025000",0.000016,0.000033,-0.000008,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":393,"implied_volatility":393,"delta":573,"gamma":24,"theta":24,"vega":24,"rho":574,"in_the_money":11},"SPCG  261016P00025000",12.5,13.6,-1,-0.006059,{"strike":309,"call":576,"put":581,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":577,"symbol":577,"bid":24,"ask":208,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":381,"implied_volatility":381,"delta":578,"gamma":579,"theta":580,"vega":24,"rho":24,"in_the_money":35},"SPCG  261016C00026000",0.000006,0.000013,-0.000003,{"contract_symbol":582,"symbol":582,"bid":572,"ask":583,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":393,"implied_volatility":393,"delta":573,"gamma":24,"theta":24,"vega":24,"rho":584,"in_the_money":11},"SPCG  261016P00026000",14.6,-0.006301,{"strike":435,"call":586,"put":589,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":587,"symbol":587,"bid":24,"ask":208,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":485,"implied_volatility":485,"delta":515,"gamma":578,"theta":588,"vega":24,"rho":24,"in_the_money":35},"SPCG  261016C00027000",-0.000002,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":393,"implied_volatility":393,"delta":573,"gamma":24,"theta":24,"vega":24,"rho":593,"in_the_money":11},"SPCG  261016P00027000",14.4,15.6,-0.006544,{"strike":595,"call":596,"put":598,"callItm":35,"putItm":11,"isAtm":35},28,{"contract_symbol":597,"symbol":597,"bid":24,"ask":208,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":381,"implied_volatility":381,"delta":525,"gamma":508,"theta":24,"vega":24,"rho":24,"in_the_money":35},"SPCG  261016C00028000",{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":393,"implied_volatility":393,"delta":573,"gamma":24,"theta":24,"vega":24,"rho":602,"in_the_money":11},"SPCG  261016P00028000",15.5,16.6,-0.006786,{"strike":604,"call":605,"put":607,"callItm":35,"putItm":11,"isAtm":35},30,{"contract_symbol":606,"symbol":606,"bid":24,"ask":208,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":485,"implied_volatility":485,"delta":24,"gamma":24,"theta":24,"vega":24,"rho":24,"in_the_money":35},"SPCG  261016C00030000",{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":393,"implied_volatility":393,"delta":573,"gamma":24,"theta":24,"vega":24,"rho":611,"in_the_money":11},"SPCG  261016P00030000",17.4,18.6,-0.007271,{"strike":613,"call":614,"put":616,"callItm":35,"putItm":11,"isAtm":35},35,{"contract_symbol":615,"symbol":615,"bid":24,"ask":208,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":381,"implied_volatility":381,"delta":24,"gamma":24,"theta":24,"vega":24,"rho":24,"in_the_money":35},"SPCG  261016C00035000",{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":24,"openInterest":24,"open_interest":24,"iv":393,"implied_volatility":393,"delta":573,"gamma":24,"theta":24,"vega":24,"rho":620,"in_the_money":11},"SPCG  261016P00035000",22.3,23.6,-0.008483,"2026-10-08T03:36:02.846102+00:00"]