[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCH":3,"homepage-market-summary":26,"stock-options-SPCH":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPCH","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},"Leverage Shares 2X Long SPCX 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},12.23,12.3,12.7797,11.93,12.91,-0.68,-5.27,20633652.358042,28.01,5.3,28817689.599470977,30.5,80,{"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":180,"strikes":227,"updated_at":789,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",1.1,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},8993,13607,0.39,[181,182,187,191,195,199,203,207,211,215,219,223],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":188,"label":188,"type":172,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-23",16,"261023",{"date":192,"label":192,"type":172,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-30",23,"261030",{"date":196,"label":196,"type":172,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-11-06",30,"261106",{"date":200,"label":200,"type":172,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-13",37,"261113",{"date":204,"label":204,"type":184,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-20",44,"261120",{"date":208,"label":208,"type":184,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-12-18",72,"261218",{"date":212,"label":212,"type":184,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-03-19",163,"270319",{"date":216,"label":216,"type":184,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2028-01-21",471,"280121",{"date":220,"label":220,"type":184,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-12-15",800,"281215",{"date":224,"label":224,"type":184,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2029-01-19",835,"290119",[228,246,261,273,284,299,312,323,333,343,352,364,380,398,418,438,458,482,506,531,558,584,607,629,652,671,688,701,715,723,731,740,748,757,766,778],{"strike":229,"call":230,"put":241,"callItm":11,"putItm":35,"isAtm":35},3,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":235,"changePercent":9,"volume":236,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":240,"in_the_money":11},"SPCH  261009C00003000",8.9,9.5,9.25,2.42,51,0,1.081,1,0.000151,{"contract_symbol":242,"symbol":242,"bid":237,"ask":243,"last":244,"change":237,"changePercent":9,"volume":237,"openInterest":229,"open_interest":229,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00003000",0.25,0.04,1.3529,{"strike":247,"call":248,"put":256,"callItm":11,"putItm":35,"isAtm":35},3.5,{"contract_symbol":249,"symbol":249,"bid":250,"ask":185,"last":251,"change":252,"changePercent":9,"volume":253,"openInterest":254,"open_interest":254,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":255,"in_the_money":11},"SPCH  261009C00003500",8.4,8.53,-1.07,857,29,0.000176,{"contract_symbol":257,"symbol":257,"bid":237,"ask":243,"last":258,"change":237,"changePercent":9,"volume":237,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00003500",0.1,6,1.4046,{"strike":262,"call":263,"put":271,"callItm":11,"putItm":35,"isAtm":35},4,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":268,"changePercent":9,"volume":269,"openInterest":229,"open_interest":229,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":270,"in_the_money":11},"SPCH  261009C00004000",7.9,8.5,8.06,-1.09,807,0.000201,{"contract_symbol":272,"symbol":272,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00004000",{"strike":274,"call":275,"put":282,"callItm":11,"putItm":35,"isAtm":35},4.5,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":9,"changePercent":9,"volume":280,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":281,"in_the_money":11},"SPCH  261009C00004500",7.4,8,8.07,1194,0.000226,{"contract_symbol":283,"symbol":283,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":260,"implied_volatility":260,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00004500",{"strike":285,"call":286,"put":295,"callItm":11,"putItm":35,"isAtm":35},5,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":291,"changePercent":9,"volume":292,"openInterest":173,"open_interest":173,"iv":293,"implied_volatility":293,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":294,"in_the_money":11},"SPCH  261009C00005000",6.9,7.5,7.33,-0.57,1195,1.0855,0.000251,{"contract_symbol":296,"symbol":296,"bid":237,"ask":297,"last":68,"change":237,"changePercent":9,"volume":237,"openInterest":298,"open_interest":298,"iv":260,"implied_volatility":260,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00005000",0.3,15,{"strike":300,"call":301,"put":308,"callItm":11,"putItm":35,"isAtm":35},5.5,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":306,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":307,"in_the_money":11},"SPCH  261009C00005500",6.4,7,6.8,-0.6,0.000276,{"contract_symbol":309,"symbol":309,"bid":237,"ask":297,"last":310,"change":237,"changePercent":9,"volume":237,"openInterest":311,"open_interest":311,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00005500",0.05,10,{"strike":259,"call":313,"put":320,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":318,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":319,"in_the_money":11},"SPCH  261009C00006000",5.9,6.5,6.3,-0.82,0.000301,{"contract_symbol":321,"symbol":321,"bid":237,"ask":297,"last":258,"change":237,"changePercent":9,"volume":237,"openInterest":322,"open_interest":322,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00006000",21,{"strike":316,"call":324,"put":329,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":325,"symbol":325,"bid":326,"ask":259,"last":327,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":328,"in_the_money":11},"SPCH  261009C00006500",5.4,3.1,0.000327,{"contract_symbol":330,"symbol":330,"bid":237,"ask":297,"last":331,"change":237,"changePercent":9,"volume":237,"openInterest":332,"open_interest":332,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00006500",0.15,12,{"strike":304,"call":334,"put":339,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":335,"symbol":335,"bid":336,"ask":300,"last":337,"change":237,"changePercent":9,"volume":237,"openInterest":239,"open_interest":239,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":338,"in_the_money":11},"SPCH  261009C00007000",4.9,3.16,0.000352,{"contract_symbol":340,"symbol":340,"bid":237,"ask":331,"last":341,"change":237,"changePercent":9,"volume":237,"openInterest":342,"open_interest":342,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00007000",0.03,18,{"strike":289,"call":344,"put":349,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":345,"symbol":345,"bid":346,"ask":285,"last":347,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":348,"in_the_money":11},"SPCH  261009C00007500",4.4,2.1,0.000377,{"contract_symbol":350,"symbol":350,"bid":237,"ask":243,"last":341,"change":237,"changePercent":9,"volume":237,"openInterest":351,"open_interest":351,"iv":245,"implied_volatility":245,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00007500",26,{"strike":278,"call":353,"put":358,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":354,"symbol":354,"bid":355,"ask":274,"last":356,"change":237,"changePercent":9,"volume":237,"openInterest":239,"open_interest":239,"iv":293,"implied_volatility":293,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":357,"in_the_money":11},"SPCH  261009C00008000",3.9,2.9,0.000402,{"contract_symbol":359,"symbol":359,"bid":237,"ask":258,"last":341,"change":237,"changePercent":9,"volume":237,"openInterest":360,"open_interest":360,"iv":260,"implied_volatility":260,"delta":361,"gamma":362,"theta":363,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009P00008000",169,-0.000005,0.000019,-0.000008,{"strike":266,"call":365,"put":373,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":366,"symbol":366,"bid":367,"ask":262,"last":368,"change":237,"changePercent":9,"volume":237,"openInterest":369,"open_interest":369,"iv":293,"implied_volatility":293,"delta":239,"gamma":370,"theta":371,"vega":237,"rho":372,"in_the_money":11},"SPCH  261009C00008500",3.4,2.28,39,0.000003,-0.000001,0.000427,{"contract_symbol":374,"symbol":374,"bid":237,"ask":258,"last":310,"change":237,"changePercent":9,"volume":237,"openInterest":375,"open_interest":375,"iv":245,"implied_volatility":245,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":237,"in_the_money":35},"SPCH  261009P00008500",367,-0.000039,0.000137,-0.000052,0.000001,{"strike":185,"call":381,"put":390,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":382,"symbol":382,"bid":383,"ask":247,"last":384,"change":306,"changePercent":9,"volume":205,"openInterest":385,"open_interest":385,"iv":238,"implied_volatility":238,"delta":386,"gamma":387,"theta":388,"vega":379,"rho":389,"in_the_money":11},"SPCH  261009C00009000",2.95,3.2,67,0.999985,0.000068,-0.000017,0.000452,{"contract_symbol":391,"symbol":391,"bid":237,"ask":310,"last":244,"change":392,"changePercent":9,"volume":239,"openInterest":393,"open_interest":393,"iv":245,"implied_volatility":245,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":237,"in_the_money":35},"SPCH  261009P00009000",0.02,162,-0.000396,0.001206,-0.000462,0.000013,{"strike":233,"call":399,"put":409,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":400,"symbol":400,"bid":401,"ask":383,"last":402,"change":18,"changePercent":9,"volume":239,"openInterest":403,"open_interest":403,"iv":293,"implied_volatility":293,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"SPCH  261009C00009500",2.4,2.8,116,0.99972,0.001092,-0.000269,0.000009,0.000477,{"contract_symbol":410,"symbol":410,"bid":237,"ask":310,"last":411,"change":141,"changePercent":9,"volume":262,"openInterest":412,"open_interest":412,"iv":260,"implied_volatility":260,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":35},"SPCH  261009P00009500",0.01,224,-0.003611,0.008791,-0.003622,0.000095,-0.000002,{"strike":311,"call":419,"put":431,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":424,"changePercent":9,"volume":285,"openInterest":425,"open_interest":425,"iv":293,"implied_volatility":293,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"SPCH  261009C00010000",1.95,2.45,2.49,-0.53,1371,0.997312,0.008721,-0.002146,0.000073,0.000501,{"contract_symbol":432,"symbol":432,"bid":237,"ask":258,"last":341,"change":237,"changePercent":9,"volume":285,"openInterest":433,"open_interest":433,"iv":245,"implied_volatility":245,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":363,"in_the_money":35},"SPCH  261009P00010000",391,-0.011995,0.02634,-0.010083,0.000274,{"strike":439,"call":440,"put":450,"callItm":11,"putItm":35,"isAtm":11},10.5,{"contract_symbol":441,"symbol":441,"bid":442,"ask":173,"last":443,"change":306,"changePercent":9,"volume":259,"openInterest":444,"open_interest":444,"iv":238,"implied_volatility":238,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"SPCH  261009C00010500",1.5,1.85,1034,0.984869,0.040285,-0.009846,0.000334,0.000518,{"contract_symbol":451,"symbol":451,"bid":237,"ask":310,"last":341,"change":237,"changePercent":9,"volume":229,"openInterest":452,"open_interest":452,"iv":245,"implied_volatility":245,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":35},"SPCH  261009P00010500",465,-0.040185,0.072972,-0.027934,0.000758,-0.000026,{"strike":459,"call":460,"put":473,"callItm":11,"putItm":35,"isAtm":11},11,{"contract_symbol":461,"symbol":461,"bid":239,"ask":462,"last":463,"change":464,"changePercent":9,"volume":465,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"SPCH  261009C00011000",1.45,1.25,-0.65,1311,2504,1.2397,0.914732,0.143607,-0.046156,0.001367,0.000498,{"contract_symbol":474,"symbol":474,"bid":237,"ask":258,"last":310,"change":237,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":376,"in_the_money":35},"SPCH  261009P00011000",55,472,1.0829,-0.06079,0.126947,-0.031093,0.001054,{"strike":483,"call":484,"put":497,"callItm":11,"putItm":35,"isAtm":11},11.5,{"contract_symbol":485,"symbol":485,"bid":486,"ask":175,"last":487,"change":488,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"SPCH  261009C00011500",0.65,0.85,-0.75,330,986,1.2316,0.805654,0.25521,-0.080842,0.002409,0.000451,{"contract_symbol":498,"symbol":498,"bid":310,"ask":243,"last":310,"change":237,"changePercent":9,"volume":393,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":35},"SPCH  261009P00011500",840,0.8431,-0.108119,0.251417,-0.037377,0.001627,-0.000069,{"strike":332,"call":507,"put":520,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":122,"changePercent":9,"volume":512,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"SPCH  261009C00012000",0.35,0.55,0.45,93,659,1.0385,0.669427,0.398286,-0.08984,0.003175,0.000387,{"contract_symbol":521,"symbol":521,"bid":331,"ask":509,"last":522,"change":310,"changePercent":9,"volume":523,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":35},"SPCH  261009P00012000",0.2,767,492,0.9846,-0.323323,0.416346,-0.084408,0.003147,-0.00021,{"strike":532,"call":533,"put":544,"callItm":35,"putItm":11,"isAtm":11},12.5,{"contract_symbol":534,"symbol":534,"bid":331,"ask":511,"last":243,"change":535,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":35},"SPCH  261009C00012500",-0.54,300,464,0.8907,0.441631,0.505764,-0.083907,0.003458,0.000262,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":549,"changePercent":9,"volume":550,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":11},"SPCH  261009P00012500",0.4,0.6,0.57,0.28,56,183,0.9853,-0.554179,0.458258,-0.092909,0.00346,-0.000365,{"strike":559,"call":560,"put":571,"callItm":35,"putItm":11,"isAtm":11},13,{"contract_symbol":561,"symbol":561,"bid":310,"ask":522,"last":258,"change":562,"changePercent":9,"volume":563,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":35},"SPCH  261009C00013000",-0.33,122,442,1.0691,0.264908,0.349632,-0.083572,0.002869,0.000157,{"contract_symbol":572,"symbol":572,"bid":573,"ask":175,"last":574,"change":575,"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":11},"SPCH  261009P00013000",0.7,0.98,0.43,68,205,1.0372,-0.742132,0.355446,-0.079962,0.00283,-0.0005,{"strike":585,"call":586,"put":596,"callItm":35,"putItm":11,"isAtm":11},13.5,{"contract_symbol":587,"symbol":587,"bid":310,"ask":258,"last":310,"change":158,"changePercent":9,"volume":588,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":35},"SPCH  261009C00013500",129,570,1.2112,0.162394,0.231519,-0.071031,0.002152,0.000096,{"contract_symbol":597,"symbol":597,"bid":175,"ask":598,"last":599,"change":600,"changePercent":9,"volume":311,"openInterest":322,"open_interest":322,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"SPCH  261009P00013500",1.6,1.35,0.58,1.1569,-0.851604,0.228569,-0.063893,0.002026,-0.00059,{"strike":608,"call":609,"put":620,"callItm":35,"putItm":11,"isAtm":11},14,{"contract_symbol":610,"symbol":610,"bid":237,"ask":310,"last":310,"change":611,"changePercent":9,"volume":612,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":35},"SPCH  261009C00014000",-0.15,28,355,1.2028,0.076789,0.136877,-0.041354,0.001262,0.000046,{"contract_symbol":621,"symbol":621,"bid":622,"ask":347,"last":175,"change":237,"changePercent":9,"volume":237,"openInterest":229,"open_interest":229,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"SPCH  261009P00014000",1.55,1.0603,-0.948402,0.113935,-0.02675,0.000926,-0.000672,{"strike":630,"call":631,"put":641,"callItm":35,"putItm":11,"isAtm":11},14.5,{"contract_symbol":632,"symbol":632,"bid":237,"ask":310,"last":310,"change":633,"changePercent":9,"volume":332,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":35},"SPCH  261009C00014500",-0.05,267,1.2477,0.039096,0.077379,-0.025193,0.000741,0.000023,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":237,"changePercent":9,"volume":237,"openInterest":197,"open_interest":197,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":11},"SPCH  261009P00014500",2.05,2.6,1.75,0.7395,-0.998736,0.006442,-0.000737,0.000037,-0.000728,{"strike":298,"call":653,"put":662,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":654,"symbol":654,"bid":237,"ask":258,"last":244,"change":655,"changePercent":9,"volume":239,"openInterest":656,"open_interest":656,"iv":635,"implied_volatility":635,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":35},"SPCH  261009C00015000",-0.01,77,0.015993,0.036603,-0.011917,0.000351,0.00001,{"contract_symbol":663,"symbol":663,"bid":664,"ask":327,"last":665,"change":237,"changePercent":9,"volume":237,"openInterest":666,"open_interest":666,"iv":646,"implied_volatility":646,"delta":667,"gamma":639,"theta":668,"vega":669,"rho":670,"in_the_money":11},"SPCH  261009P00015000",2.55,2.07,32,-0.999877,-0.000085,0.000004,-0.000754,{"strike":672,"call":673,"put":680,"callItm":35,"putItm":11,"isAtm":35},15.5,{"contract_symbol":674,"symbol":674,"bid":237,"ask":243,"last":675,"change":237,"changePercent":9,"volume":237,"openInterest":229,"open_interest":229,"iv":635,"implied_volatility":635,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":669,"in_the_money":35},"SPCH  261009C00015500",0.08,0.005946,0.01543,-0.005024,0.000148,{"contract_symbol":681,"symbol":681,"bid":229,"ask":682,"last":683,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":646,"implied_volatility":646,"delta":684,"gamma":685,"theta":686,"vega":237,"rho":687,"in_the_money":11},"SPCH  261009P00015500",3.6,4.44,-0.999991,0.000062,-0.000007,-0.000779,{"strike":189,"call":689,"put":695,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":690,"symbol":690,"bid":237,"ask":331,"last":244,"change":655,"changePercent":9,"volume":239,"openInterest":229,"open_interest":229,"iv":635,"implied_volatility":635,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":379,"in_the_money":35},"SPCH  261009C00016000",0.002025,0.005865,-0.001909,0.000056,{"contract_symbol":696,"symbol":696,"bid":247,"ask":697,"last":698,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":646,"implied_volatility":646,"delta":699,"gamma":669,"theta":237,"vega":237,"rho":700,"in_the_money":11},"SPCH  261009P00016000",4.1,4.91,-1,-0.000804,{"strike":702,"call":703,"put":710,"callItm":35,"putItm":11,"isAtm":35},17,{"contract_symbol":704,"symbol":704,"bid":237,"ask":258,"last":243,"change":331,"changePercent":9,"volume":229,"openInterest":564,"open_interest":564,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":237,"in_the_money":35},"SPCH  261009C00017000",1.2678,0.000224,0.000759,-0.000255,0.000007,{"contract_symbol":711,"symbol":711,"bid":274,"ask":712,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":713,"implied_volatility":713,"delta":699,"gamma":237,"theta":237,"vega":237,"rho":714,"in_the_money":11},"SPCH  261009P00017000",5.1,0.7316,-0.000854,{"strike":342,"call":716,"put":719,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":717,"symbol":717,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":635,"implied_volatility":635,"delta":397,"gamma":718,"theta":388,"vega":379,"rho":237,"in_the_money":35},"SPCH  261009C00018000",0.000053,{"contract_symbol":720,"symbol":720,"bid":300,"ask":721,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":646,"implied_volatility":646,"delta":699,"gamma":237,"theta":237,"vega":237,"rho":722,"in_the_money":11},"SPCH  261009P00018000",6.1,-0.000904,{"strike":724,"call":725,"put":727,"callItm":35,"putItm":11,"isAtm":35},19,{"contract_symbol":726,"symbol":726,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":635,"implied_volatility":635,"delta":379,"gamma":370,"theta":371,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009C00019000",{"contract_symbol":728,"symbol":728,"bid":316,"ask":729,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":646,"implied_volatility":646,"delta":699,"gamma":237,"theta":237,"vega":237,"rho":730,"in_the_money":11},"SPCH  261009P00019000",7.1,-0.000955,{"strike":732,"call":733,"put":735,"callItm":35,"putItm":11,"isAtm":35},20,{"contract_symbol":734,"symbol":734,"bid":237,"ask":243,"last":243,"change":237,"changePercent":9,"volume":237,"openInterest":239,"open_interest":239,"iv":705,"implied_volatility":705,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009C00020000",{"contract_symbol":736,"symbol":736,"bid":289,"ask":737,"last":738,"change":9,"changePercent":9,"volume":229,"openInterest":237,"open_interest":237,"iv":713,"implied_volatility":713,"delta":699,"gamma":237,"theta":237,"vega":237,"rho":739,"in_the_money":11},"SPCH  261009P00020000",8.1,7.8,-0.001005,{"strike":322,"call":741,"put":743,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":742,"symbol":742,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":635,"implied_volatility":635,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009C00021000",{"contract_symbol":744,"symbol":744,"bid":266,"ask":745,"last":746,"change":9,"changePercent":9,"volume":229,"openInterest":237,"open_interest":237,"iv":646,"implied_volatility":646,"delta":699,"gamma":237,"theta":237,"vega":237,"rho":747,"in_the_money":11},"SPCH  261009P00021000",9.1,8.72,-0.001055,{"strike":749,"call":750,"put":752,"callItm":35,"putItm":11,"isAtm":35},22,{"contract_symbol":751,"symbol":751,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":635,"implied_volatility":635,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009C00022000",{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":646,"implied_volatility":646,"delta":699,"gamma":237,"theta":237,"vega":237,"rho":756,"in_the_money":11},"SPCH  261009P00022000",9.4,10.1,-0.001105,{"strike":193,"call":758,"put":760,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":759,"symbol":759,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":705,"implied_volatility":705,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009C00023000",{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":646,"implied_volatility":646,"delta":699,"gamma":237,"theta":237,"vega":237,"rho":765,"in_the_money":11},"SPCH  261009P00023000",10.4,11.1,9.99,-0.001156,{"strike":767,"call":768,"put":770,"callItm":35,"putItm":11,"isAtm":35},24,{"contract_symbol":769,"symbol":769,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":635,"implied_volatility":635,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009C00024000",{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":774,"change":775,"changePercent":9,"volume":776,"openInterest":237,"open_interest":237,"iv":646,"implied_volatility":646,"delta":699,"gamma":237,"theta":237,"vega":237,"rho":777,"in_the_money":11},"SPCH  261009P00024000",11.4,12.1,11.71,0.75,682,-0.001206,{"strike":779,"call":780,"put":782,"callItm":35,"putItm":11,"isAtm":35},25,{"contract_symbol":781,"symbol":781,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":635,"implied_volatility":635,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":35},"SPCH  261009C00025000",{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":786,"change":787,"changePercent":9,"volume":776,"openInterest":173,"open_interest":173,"iv":646,"implied_volatility":646,"delta":699,"gamma":237,"theta":237,"vega":237,"rho":788,"in_the_money":11},"SPCH  261009P00025000",12.4,13.1,12.68,1.07,-0.001256,"2026-10-08T03:36:10.051517+00:00"]