[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCL":3,"homepage-market-summary":25,"stock-options-SPCL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPCL","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},"Defiance Daily 2X Space ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},24.03,24.75,23.21,26.18,-2.15,-8.21,35168.690712,83.85,18.31,128642.66811076422,8.7,123,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"status":168,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":179,"strikes":193,"updated_at":722,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.1,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},70,181,0.83,[180,181,185,189],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":182,"label":182,"type":171,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",44,"261120",{"date":186,"label":186,"type":171,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-12-18",72,"261218",{"date":190,"label":190,"type":171,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-03-19",163,"270319",[194,213,229,244,260,278,295,314,332,355,380,402,424,447,469,493,515,537,557,575,596,613,631,650,667,687,704],{"strike":195,"call":196,"put":204,"callItm":11,"putItm":34,"isAtm":34},11,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":202,"gamma":200,"theta":200,"vega":200,"rho":203,"in_the_money":11},"SPCL  261016C00011000",11.5,14,0,0.8234,1,0.002681,{"contract_symbol":205,"symbol":205,"bid":200,"ask":206,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":34},"SPCL  261016P00011000",1.6,1.6763,-0.000685,0.000372,-0.000859,0.000091,-0.000004,{"strike":214,"call":215,"put":220,"callItm":11,"putItm":34,"isAtm":34},12,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":202,"gamma":200,"theta":200,"vega":200,"rho":219,"in_the_money":11},"SPCL  261016C00012000",10.5,13,0.002924,{"contract_symbol":221,"symbol":221,"bid":200,"ask":222,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":34},"SPCL  261016P00012000",1.55,1.6129,-0.001965,0.001031,-0.00212,0.000234,-0.000012,{"strike":218,"call":230,"put":237,"callItm":11,"putItm":34,"isAtm":34},{"contract_symbol":231,"symbol":231,"bid":232,"ask":214,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":233,"gamma":234,"theta":235,"vega":200,"rho":236,"in_the_money":11},"SPCL  261016C00013000",9.4,0.999999,0.000001,-0.000001,0.003168,{"contract_symbol":238,"symbol":238,"bid":200,"ask":222,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":223,"implied_volatility":223,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":34},"SPCL  261016P00013000",-0.005146,0.002452,-0.005042,0.000557,-0.000033,{"strike":199,"call":245,"put":253,"callItm":11,"putItm":34,"isAtm":34},{"contract_symbol":246,"symbol":246,"bid":247,"ask":195,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":234,"rho":252,"in_the_money":11},"SPCL  261016C00014000",8.5,0.8043,0.999997,0.000004,-0.000002,0.003388,{"contract_symbol":254,"symbol":254,"bid":200,"ask":222,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":207,"implied_volatility":207,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":34},"SPCL  261016P00014000",-0.011416,0.004681,-0.010809,0.00114,-0.000074,{"strike":261,"call":262,"put":271,"callItm":11,"putItm":34,"isAtm":34},15,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"SPCL  261016C00015000",7.4,10,0.999904,0.000123,-0.000066,0.000014,0.003655,{"contract_symbol":272,"symbol":272,"bid":200,"ask":222,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":223,"implied_volatility":223,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":34},"SPCL  261016P00015000",-0.022885,0.008968,-0.018441,0.002035,-0.000148,{"strike":279,"call":280,"put":288,"callItm":11,"putItm":34,"isAtm":34},16,{"contract_symbol":281,"symbol":281,"bid":282,"ask":172,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":11},"SPCL  261016C00016000",6.4,0.999377,0.000705,-0.000378,0.000082,0.003896,{"contract_symbol":289,"symbol":289,"bid":200,"ask":222,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":223,"implied_volatility":223,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":34},"SPCL  261016P00016000",-0.040825,0.01448,-0.029777,0.003287,-0.000266,{"strike":296,"call":297,"put":306,"callItm":11,"putItm":34,"isAtm":34},17,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":248,"implied_volatility":248,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":11},"SPCL  261016C00017000",5.5,8,0.998574,0.00152,-0.000808,0.000178,0.004106,{"contract_symbol":307,"symbol":307,"bid":200,"ask":222,"last":308,"change":200,"changePercent":9,"volume":200,"openInterest":202,"open_interest":202,"iv":223,"implied_volatility":223,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":34},"SPCL  261016P00017000",0.95,-0.066753,0.021393,-0.043991,0.004856,-0.000439,{"strike":315,"call":316,"put":325,"callItm":11,"putItm":34,"isAtm":34},18,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"SPCL  261016C00018000",4.5,7,0.989611,0.00892,-0.004781,0.001034,0.004323,{"contract_symbol":326,"symbol":326,"bid":200,"ask":206,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":223,"implied_volatility":223,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":34},"SPCL  261016P00018000",-0.101436,0.029309,-0.06027,0.006652,-0.000673,{"strike":333,"call":334,"put":346,"callItm":11,"putItm":34,"isAtm":34},19,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":200,"changePercent":9,"volume":200,"openInterest":339,"open_interest":339,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"SPCL  261016C00019000",3.6,6.1,4.1,2,0.9951,0.944035,0.030213,-0.023648,0.004231,0.00428,{"contract_symbol":347,"symbol":347,"bid":200,"ask":348,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":34},"SPCL  261016P00019000",1.65,1.4102,-0.119612,0.037728,-0.059308,0.007487,-0.000784,{"strike":356,"call":357,"put":368,"callItm":11,"putItm":34,"isAtm":34},20,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":200,"changePercent":9,"volume":200,"openInterest":202,"open_interest":202,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":11},"SPCL  261016C00020000",2.75,5.2,4.22,1.0217,0.912489,0.040838,-0.03503,0.006062,0.004281,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":200,"changePercent":9,"volume":200,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":34},"SPCL  261016P00020000",0.05,0.6,1.2,4,1.2799,-0.131624,0.043737,-0.058876,0.008133,-0.000866,{"strike":381,"call":382,"put":391,"callItm":11,"putItm":34,"isAtm":34},21,{"contract_symbol":383,"symbol":383,"bid":339,"ask":384,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"SPCL  261016C00021000",4.4,0.9997,0.826818,0.068282,-0.053942,0.009606,0.004012,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":200,"changePercent":9,"volume":200,"openInterest":373,"open_interest":373,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":34},"SPCL  261016P00021000",0.1,0.7,1.3,1.0303,-0.1792,0.067704,-0.056807,0.009816,-0.001148,{"strike":403,"call":404,"put":414,"callItm":11,"putItm":34,"isAtm":11},22,{"contract_symbol":405,"symbol":405,"bid":406,"ask":336,"last":407,"change":200,"changePercent":9,"volume":200,"openInterest":339,"open_interest":339,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"SPCL  261016C00022000",1.4,1.7,0.8969,0.758153,0.092783,-0.058999,0.011711,0.003819,{"contract_symbol":415,"symbol":415,"bid":370,"ask":339,"last":416,"change":200,"changePercent":9,"volume":200,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":34},"SPCL  261016P00022000",1.05,5,0.8934,-0.241157,0.093004,-0.058676,0.011693,-0.001537,{"strike":425,"call":426,"put":436,"callItm":11,"putItm":34,"isAtm":11},23,{"contract_symbol":427,"symbol":427,"bid":202,"ask":428,"last":429,"change":200,"changePercent":9,"volume":200,"openInterest":373,"open_interest":373,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":11},"SPCL  261016C00023000",2.95,3.1,0.8056,0.714569,0.110649,-0.059004,0.012949,0.003733,{"contract_symbol":437,"symbol":437,"bid":370,"ask":438,"last":439,"change":200,"changePercent":9,"volume":200,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":34},"SPCL  261016P00023000",2.3,2.06,60,0.7232,-0.328341,0.133223,-0.055075,0.013558,-0.002074,{"strike":448,"call":449,"put":459,"callItm":11,"putItm":34,"isAtm":11},24,{"contract_symbol":450,"symbol":450,"bid":370,"ask":451,"last":452,"change":200,"changePercent":9,"volume":200,"openInterest":339,"open_interest":339,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"SPCL  261016C00024000",2.5,1.99,0.5709,0.523355,0.185974,-0.047907,0.01494,0.002853,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":34},"SPCL  261016P00024000",0.15,2.8,0.6103,-0.395645,0.165595,-0.050685,0.014683,-0.002513,{"strike":470,"call":471,"put":483,"callItm":34,"putItm":11,"isAtm":11},25,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":200,"changePercent":9,"volume":200,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":34},"SPCL  261016C00025000",0.4,1.45,2.59,46,0.7944,0.398549,0.129523,-0.064608,0.014479,0.002142,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":11},"SPCL  261016P00025000",0.8,3.4,0.8437,-0.592734,0.122622,-0.069004,0.01456,-0.003917,{"strike":494,"call":495,"put":505,"callItm":34,"putItm":11,"isAtm":11},26,{"contract_symbol":496,"symbol":496,"bid":370,"ask":497,"last":498,"change":200,"changePercent":9,"volume":200,"openInterest":319,"open_interest":319,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":34},"SPCL  261016C00026000",1.95,2.08,0.9653,0.327243,0.099673,-0.073414,0.01354,0.001742,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":438,"change":9,"changePercent":9,"volume":176,"openInterest":200,"open_interest":200,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":11},"SPCL  261016P00026000",1.75,3.8,1.0075,-0.663606,0.096548,-0.07747,0.013689,-0.004555,{"strike":516,"call":517,"put":527,"callItm":34,"putItm":11,"isAtm":34},27,{"contract_symbol":518,"symbol":518,"bid":200,"ask":519,"last":520,"change":200,"changePercent":9,"volume":200,"openInterest":417,"open_interest":417,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":34},"SPCL  261016C00027000",1.8,0.9,1.1006,0.276803,0.081079,-0.077632,0.012557,0.001463,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"SPCL  261016P00027000",2.4,4.9,1.0696,-0.691722,0.086329,-0.081151,0.013414,-0.004886,{"strike":538,"call":539,"put":547,"callItm":34,"putItm":11,"isAtm":34},28,{"contract_symbol":540,"symbol":540,"bid":200,"ask":407,"last":202,"change":200,"changePercent":9,"volume":200,"openInterest":265,"open_interest":265,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":34},"SPCL  261016C00028000",1.2093,0.237131,0.06808,-0.078696,0.011585,0.001248,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"SPCL  261016P00028000",3.2,5.6,1.2343,-0.757163,0.067571,-0.081371,0.011737,-0.005549,{"strike":558,"call":559,"put":566,"callItm":34,"putItm":11,"isAtm":34},29,{"contract_symbol":560,"symbol":560,"bid":200,"ask":348,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":541,"implied_volatility":541,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":34},"SPCL  261016C00029000",0.183675,0.05858,-0.067715,0.009969,0.000974,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":551,"implied_volatility":551,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"SPCL  261016P00029000",4.3,6.5,-0.810388,0.058535,-0.070489,0.010167,-0.006065,{"strike":576,"call":577,"put":586,"callItm":34,"putItm":11,"isAtm":34},30,{"contract_symbol":578,"symbol":578,"bid":200,"ask":348,"last":579,"change":200,"changePercent":9,"volume":200,"openInterest":580,"open_interest":580,"iv":541,"implied_volatility":541,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":34},"SPCL  261016C00030000",0.52,6,0.139842,0.049027,-0.056673,0.008343,0.000746,{"contract_symbol":587,"symbol":587,"bid":360,"ask":588,"last":589,"change":200,"changePercent":9,"volume":200,"openInterest":580,"open_interest":580,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":11},"SPCL  261016P00030000",7.6,8.35,1.1807,-0.843935,0.053191,-0.060928,0.009124,-0.006417,{"strike":597,"call":598,"put":606,"callItm":34,"putItm":11,"isAtm":34},31,{"contract_symbol":599,"symbol":599,"bid":200,"ask":206,"last":600,"change":200,"changePercent":9,"volume":200,"openInterest":214,"open_interest":214,"iv":541,"implied_volatility":541,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":34},"SPCL  261016C00031000",0.14,0.104789,0.040026,-0.046267,0.006811,0.000562,{"contract_symbol":607,"symbol":607,"bid":337,"ask":247,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":551,"implied_volatility":551,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":11},"SPCL  261016P00031000",-0.889797,0.040665,-0.04897,0.007063,-0.006965,{"strike":614,"call":615,"put":622,"callItm":34,"putItm":11,"isAtm":34},32,{"contract_symbol":616,"symbol":616,"bid":200,"ask":348,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":541,"implied_volatility":541,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":34},"SPCL  261016C00032000",0.077382,0.031956,-0.036939,0.005438,0.000417,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":551,"implied_volatility":551,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":11},"SPCL  261016P00032000",7.1,9.5,-0.917769,0.032782,-0.039477,0.005694,-0.007356,{"strike":632,"call":633,"put":641,"callItm":34,"putItm":11,"isAtm":34},33,{"contract_symbol":634,"symbol":634,"bid":200,"ask":222,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":34},"SPCL  261016C00033000",1.1437,0.05649,0.026063,-0.028013,0.00433,0.000311,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":590,"implied_volatility":590,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":11},"SPCL  261016P00033000",8.1,10.6,-0.936949,0.027516,-0.031519,0.00472,-0.007641,{"strike":651,"call":652,"put":659,"callItm":34,"putItm":11,"isAtm":34},34,{"contract_symbol":653,"symbol":653,"bid":200,"ask":206,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":541,"implied_volatility":541,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":34},"SPCL  261016C00034000",0.040576,0.019218,-0.022215,0.00327,0.000221,{"contract_symbol":660,"symbol":660,"bid":661,"ask":198,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":551,"implied_volatility":551,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"SPCL  261016P00034000",9.1,-0.95589,0.020145,-0.024259,0.003499,-0.008047,{"strike":668,"call":669,"put":677,"callItm":34,"putItm":11,"isAtm":34},35,{"contract_symbol":670,"symbol":670,"bid":200,"ask":206,"last":671,"change":200,"changePercent":9,"volume":200,"openInterest":202,"open_interest":202,"iv":541,"implied_volatility":541,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":34},"SPCL  261016C00035000",0.35,0.028875,0.014531,-0.016796,0.002473,0.000158,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":200,"changePercent":9,"volume":200,"openInterest":339,"open_interest":339,"iv":551,"implied_volatility":551,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":11},"SPCL  261016P00035000",10.2,12.6,13.3,-0.968223,0.015412,-0.01856,0.002677,-0.008357,{"strike":688,"call":689,"put":696,"callItm":34,"putItm":11,"isAtm":34},36,{"contract_symbol":690,"symbol":690,"bid":200,"ask":206,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":635,"implied_volatility":635,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":34},"SPCL  261016C00036000",0.019041,0.010653,-0.011451,0.00177,0.000106,{"contract_symbol":697,"symbol":697,"bid":195,"ask":698,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":551,"implied_volatility":551,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":11},"SPCL  261016P00036000",13.6,-0.977331,0.011626,-0.014,0.002019,-0.00865,{"strike":705,"call":706,"put":714,"callItm":34,"putItm":11,"isAtm":34},37,{"contract_symbol":707,"symbol":707,"bid":200,"ask":222,"last":708,"change":200,"changePercent":9,"volume":200,"openInterest":202,"open_interest":202,"iv":541,"implied_volatility":541,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":34},"SPCL  261016C00037000",0.53,0.014191,0.007959,-0.0092,0.001354,0.000078,{"contract_symbol":715,"symbol":715,"bid":214,"ask":716,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":551,"implied_volatility":551,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":11},"SPCL  261016P00037000",14.6,-0.983972,0.008658,-0.010426,0.001504,-0.008929,"2026-10-08T03:35:08.940627+00:00"]