[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCM":3,"homepage-market-summary":26,"stock-options-SPCM":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPCM","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 Long 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},21.23,21.3,22.05,20.69,22.34,-1.11,-4.97,1214814.967329,46.71,9.04,1020030.0993888126,32.4,80,{"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":194,"updated_at":718,"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",0.8,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},258,761,0.17,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",44,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",72,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",163,"270319",[195,209,218,227,238,251,265,280,296,317,340,361,382,408,433,455,478,500,518,539,560,579,600,617,633,646,659,674,689,703],{"strike":196,"call":197,"put":205,"callItm":11,"putItm":35,"isAtm":35},6,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":203,"gamma":201,"theta":201,"vega":201,"rho":204,"in_the_money":11},"SPCM  261016C00006000",14.7,15.6,0,0.6574,1,0.001454,{"contract_symbol":206,"symbol":206,"bid":201,"ask":207,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":208,"implied_volatility":208,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SPCM  261016P00006000",0.35,1.0628,{"strike":210,"call":211,"put":216,"callItm":11,"putItm":35,"isAtm":35},7,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":203,"gamma":201,"theta":201,"vega":201,"rho":215,"in_the_money":11},"SPCM  261016C00007000",13.7,14.6,0.001696,{"contract_symbol":217,"symbol":217,"bid":201,"ask":207,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":208,"implied_volatility":208,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SPCM  261016P00007000",{"strike":219,"call":220,"put":225,"callItm":11,"putItm":35,"isAtm":35},8,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":203,"gamma":201,"theta":201,"vega":201,"rho":224,"in_the_money":11},"SPCM  261016C00008000",12.7,13.6,0.001938,{"contract_symbol":226,"symbol":226,"bid":201,"ask":207,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":208,"implied_volatility":208,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SPCM  261016P00008000",{"strike":173,"call":228,"put":234,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":232,"implied_volatility":232,"delta":203,"gamma":201,"theta":201,"vega":201,"rho":233,"in_the_money":11},"SPCM  261016C00009000",11.7,12.6,0.6902,0.002181,{"contract_symbol":235,"symbol":235,"bid":201,"ask":207,"last":236,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":237,"implied_volatility":237,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SPCM  261016P00009000",0.6,1.0626,{"strike":239,"call":240,"put":245,"callItm":11,"putItm":35,"isAtm":35},10,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":232,"implied_volatility":232,"delta":203,"gamma":201,"theta":201,"vega":201,"rho":244,"in_the_money":11},"SPCM  261016C00010000",10.7,11.6,0.002423,{"contract_symbol":246,"symbol":246,"bid":201,"ask":207,"last":247,"change":201,"changePercent":9,"volume":201,"openInterest":248,"open_interest":248,"iv":237,"implied_volatility":237,"delta":249,"gamma":250,"theta":249,"vega":201,"rho":201,"in_the_money":35},"SPCM  261016P00010000",0.3,3,-0.000001,0.000002,{"strike":252,"call":253,"put":258,"callItm":11,"putItm":35,"isAtm":35},11,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":203,"gamma":201,"theta":201,"vega":201,"rho":257,"in_the_money":11},"SPCM  261016C00011000",9.7,10.6,0.002665,{"contract_symbol":259,"symbol":259,"bid":201,"ask":207,"last":260,"change":201,"changePercent":9,"volume":201,"openInterest":248,"open_interest":248,"iv":208,"implied_volatility":208,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":201,"in_the_money":35},"SPCM  261016P00011000",0.14,-0.000021,0.000026,-0.000018,0.000003,{"strike":266,"call":267,"put":272,"callItm":11,"putItm":35,"isAtm":35},12,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":203,"gamma":201,"theta":201,"vega":201,"rho":271,"in_the_money":11},"SPCM  261016C00012000",8.7,9.6,0.002907,{"contract_symbol":273,"symbol":273,"bid":201,"ask":207,"last":274,"change":201,"changePercent":9,"volume":201,"openInterest":275,"open_interest":275,"iv":208,"implied_volatility":208,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":249,"in_the_money":35},"SPCM  261016P00012000",0.09,5,-0.000178,0.000192,-0.000136,0.000023,{"strike":281,"call":282,"put":289,"callItm":11,"putItm":35,"isAtm":35},13,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":201,"changePercent":9,"volume":201,"openInterest":210,"open_interest":210,"iv":232,"implied_volatility":232,"delta":287,"gamma":264,"theta":249,"vega":201,"rho":288,"in_the_money":11},"SPCM  261016C00013000",7.7,8.6,4.6,0.999999,0.00315,{"contract_symbol":290,"symbol":290,"bid":201,"ask":207,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":208,"implied_volatility":208,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":35},"SPCM  261016P00013000",-0.00101,0.000961,-0.000679,0.000113,-0.000005,{"strike":297,"call":298,"put":308,"callItm":11,"putItm":35,"isAtm":35},14,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":201,"changePercent":9,"volume":201,"openInterest":303,"open_interest":303,"iv":202,"implied_volatility":202,"delta":304,"gamma":305,"theta":306,"vega":250,"rho":307,"in_the_money":11},"SPCM  261016C00014000",6.8,7.6,3.3,2,0.999986,0.000029,-0.000008,0.003392,{"contract_symbol":309,"symbol":309,"bid":201,"ask":207,"last":310,"change":201,"changePercent":9,"volume":201,"openInterest":311,"open_interest":311,"iv":237,"implied_volatility":237,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":35},"SPCM  261016P00014000",0.33,29,-0.004149,0.003463,-0.002445,0.000407,-0.000023,{"strike":318,"call":319,"put":329,"callItm":11,"putItm":35,"isAtm":35},15,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":202,"implied_volatility":202,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":11},"SPCM  261016C00015000",5.8,6.7,3.67,0.999776,0.000386,-0.000104,0.000028,0.003633,{"contract_symbol":330,"symbol":330,"bid":201,"ask":331,"last":332,"change":117,"changePercent":9,"volume":333,"openInterest":334,"open_interest":334,"iv":208,"implied_volatility":208,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":35},"SPCM  261016P00015000",0.4,0.05,36,23,-0.013132,0.009553,-0.006745,0.001123,-0.000072,{"strike":341,"call":342,"put":352,"callItm":11,"putItm":35,"isAtm":35},16,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":201,"changePercent":9,"volume":201,"openInterest":203,"open_interest":203,"iv":202,"implied_volatility":202,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":11},"SPCM  261016C00016000",4.8,5.7,3.1,0.998006,0.002891,-0.000781,0.00021,0.003866,{"contract_symbol":353,"symbol":353,"bid":201,"ask":331,"last":354,"change":201,"changePercent":9,"volume":201,"openInterest":355,"open_interest":355,"iv":208,"implied_volatility":208,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":35},"SPCM  261016P00016000",0.1,17,-0.033465,0.021067,-0.014876,0.002477,-0.000185,{"strike":355,"call":362,"put":374,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":367,"changePercent":9,"volume":203,"openInterest":368,"open_interest":368,"iv":232,"implied_volatility":232,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"SPCM  261016C00017000",3.8,4.7,4.4,0.38,131,0.985491,0.01603,-0.004774,0.001224,0.004041,{"contract_symbol":375,"symbol":375,"bid":201,"ask":376,"last":179,"change":201,"changePercent":9,"volume":201,"openInterest":334,"open_interest":334,"iv":237,"implied_volatility":237,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":35},"SPCM  261016P00017000",0.45,-0.071344,0.038546,-0.02721,0.004532,-0.000398,{"strike":383,"call":384,"put":397,"callItm":11,"putItm":35,"isAtm":35},18,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":389,"changePercent":9,"volume":239,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"SPCM  261016C00018000",2.9,3.7,3.35,-1.85,30,0.7019,0.947954,0.045604,-0.014048,0.003542,0.004079,{"contract_symbol":398,"symbol":398,"bid":201,"ask":399,"last":400,"change":201,"changePercent":9,"volume":201,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":35},"SPCM  261016P00018000",0.55,0.24,38,0.9016,-0.097989,0.057658,-0.029298,0.005752,-0.000543,{"strike":409,"call":410,"put":422,"callItm":11,"putItm":35,"isAtm":11},19,{"contract_symbol":411,"symbol":411,"bid":412,"ask":386,"last":413,"change":414,"changePercent":9,"volume":303,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"SPCM  261016C00019000",2.1,2.5,-1.87,28,0.8434,0.831735,0.089608,-0.039849,0.008362,0.003667,{"contract_symbol":423,"symbol":423,"bid":424,"ask":236,"last":425,"change":201,"changePercent":9,"volume":303,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":35},"SPCM  261016P00019000",0.15,0.32,68,0.9071,-0.183231,0.087937,-0.045236,0.008826,-0.001027,{"strike":434,"call":435,"put":446,"callItm":11,"putItm":35,"isAtm":11},20,{"contract_symbol":436,"symbol":436,"bid":437,"ask":412,"last":438,"change":201,"changePercent":9,"volume":201,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"SPCM  261016C00020000",1.55,3.16,25,0.8774,0.710005,0.117279,-0.056449,0.011386,0.003206,{"contract_symbol":447,"symbol":447,"bid":376,"ask":448,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":35},"SPCM  261016P00020000",0.95,0.927,-0.297599,0.112345,-0.060358,0.011523,-0.001693,{"strike":456,"call":457,"put":467,"callItm":11,"putItm":35,"isAtm":11},21,{"contract_symbol":458,"symbol":458,"bid":203,"ask":459,"last":460,"change":201,"changePercent":9,"volume":201,"openInterest":219,"open_interest":219,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"SPCM  261016C00021000",1.45,1.85,0.8598,0.578249,0.136792,-0.063226,0.013014,0.002673,{"contract_symbol":468,"symbol":468,"bid":448,"ask":469,"last":470,"change":201,"changePercent":9,"volume":201,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":35},"SPCM  261016P00021000",1.35,0.69,35,0.9468,-0.423792,0.12436,-0.069688,0.013027,-0.002453,{"strike":479,"call":480,"put":490,"callItm":35,"putItm":11,"isAtm":11},22,{"contract_symbol":481,"symbol":481,"bid":236,"ask":203,"last":175,"change":482,"changePercent":9,"volume":275,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":35},"SPCM  261016C00022000",-1.05,26,0.8608,0.440445,0.137769,-0.063823,0.013122,0.00207,{"contract_symbol":491,"symbol":491,"bid":469,"ask":492,"last":493,"change":201,"changePercent":9,"volume":201,"openInterest":239,"open_interest":239,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"SPCM  261016P00022000",1.95,4.9,0.8964,-0.555059,0.132512,-0.066574,0.013144,-0.003249,{"strike":334,"call":501,"put":509,"callItm":35,"putItm":11,"isAtm":11},{"contract_symbol":502,"symbol":502,"bid":247,"ask":175,"last":399,"change":122,"changePercent":9,"volume":303,"openInterest":248,"open_interest":248,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":35},"SPCM  261016C00023000",0.8988,0.32439,0.120291,-0.060753,0.011963,0.001537,{"contract_symbol":510,"symbol":510,"bid":412,"ask":511,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"SPCM  261016P00023000",2.7,0.9201,-0.670623,0.118237,-0.06258,0.012037,-0.004016,{"strike":519,"call":520,"put":530,"callItm":35,"putItm":11,"isAtm":35},24,{"contract_symbol":521,"symbol":521,"bid":522,"ask":236,"last":523,"change":201,"changePercent":9,"volume":201,"openInterest":252,"open_interest":252,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":35},"SPCM  261016C00024000",0.2,0.83,0.9616,0.241764,0.097583,-0.056405,0.010382,0.001149,{"contract_symbol":531,"symbol":531,"bid":386,"ask":532,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"SPCM  261016P00024000",3.5,0.9155,-0.771337,0.099389,-0.052075,0.010067,-0.004722,{"strike":439,"call":540,"put":552,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":541,"symbol":541,"bid":332,"ask":542,"last":247,"change":543,"changePercent":9,"volume":544,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":35},"SPCM  261016C00025000",0.5,-0.4,200,220,0.9984,0.175711,0.077819,-0.048494,0.008597,0.000839,{"contract_symbol":553,"symbol":553,"bid":387,"ask":366,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":11},"SPCM  261016P00025000",0.8079,-0.881927,0.07359,-0.03003,0.006578,-0.005482,{"strike":483,"call":561,"put":570,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":562,"symbol":562,"bid":201,"ask":376,"last":563,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":35},"SPCM  261016C00026000",0.56,0.9559,0.106821,0.057902,-0.033077,0.006124,0.000516,{"contract_symbol":571,"symbol":571,"bid":366,"ask":572,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"SPCM  261016P00026000",5.4,0.6529,-0.96986,0.031449,-0.008382,0.002272,-0.006149,{"strike":580,"call":581,"put":590,"callItm":35,"putItm":11,"isAtm":35},27,{"contract_symbol":582,"symbol":582,"bid":201,"ask":542,"last":583,"change":201,"changePercent":9,"volume":201,"openInterest":248,"open_interest":248,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":35},"SPCM  261016C00027000",0.39,1.1652,0.115324,0.050181,-0.042591,0.006469,0.000548,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":11},"SPCM  261016P00027000",5.5,6.4,0.4369,-0.999669,0.000835,-0.0001,0.00004,-0.00654,{"strike":415,"call":601,"put":608,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":602,"symbol":602,"bid":201,"ask":376,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":584,"implied_volatility":584,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":35},"SPCM  261016C00028000",0.080875,0.038674,-0.032825,0.004986,0.000387,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":594,"implied_volatility":594,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"SPCM  261016P00028000",6.5,7.4,-0.999959,0.000117,-0.000014,0.000006,-0.006784,{"strike":311,"call":618,"put":625,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":619,"symbol":619,"bid":201,"ask":376,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":584,"implied_volatility":584,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":35},"SPCM  261016C00029000",0.055614,0.028955,-0.024575,0.003733,0.000267,{"contract_symbol":626,"symbol":626,"bid":611,"ask":627,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":594,"implied_volatility":594,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":11},"SPCM  261016P00029000",8.4,-0.999996,0.000013,-0.000002,0.000001,-0.007026,{"strike":390,"call":634,"put":641,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":635,"symbol":635,"bid":201,"ask":331,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":584,"implied_volatility":584,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":35},"SPCM  261016C00030000",0.037569,0.021127,-0.017932,0.002724,0.000181,{"contract_symbol":642,"symbol":642,"bid":627,"ask":643,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":594,"implied_volatility":594,"delta":644,"gamma":631,"theta":201,"vega":201,"rho":645,"in_the_money":11},"SPCM  261016P00030000",9.4,-1,-0.007269,{"strike":647,"call":648,"put":655,"callItm":35,"putItm":11,"isAtm":35},31,{"contract_symbol":649,"symbol":649,"bid":201,"ask":331,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":584,"implied_volatility":584,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":35},"SPCM  261016C00031000",0.024974,0.015066,-0.012788,0.001942,0.000121,{"contract_symbol":656,"symbol":656,"bid":643,"ask":657,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":594,"implied_volatility":594,"delta":644,"gamma":201,"theta":201,"vega":201,"rho":658,"in_the_money":11},"SPCM  261016P00031000",10.3,-0.007511,{"strike":660,"call":661,"put":669,"callItm":35,"putItm":11,"isAtm":35},32,{"contract_symbol":662,"symbol":662,"bid":201,"ask":331,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":35},"SPCM  261016C00032000",1.0068,0.006243,0.005259,-0.003333,0.000586,0.000031,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":594,"implied_volatility":594,"delta":644,"gamma":201,"theta":201,"vega":201,"rho":673,"in_the_money":11},"SPCM  261016P00032000",10.4,11.3,-0.007753,{"strike":675,"call":676,"put":683,"callItm":35,"putItm":11,"isAtm":35},33,{"contract_symbol":677,"symbol":677,"bid":201,"ask":331,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":584,"implied_volatility":584,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":35},"SPCM  261016C00033000",0.01058,0.007223,-0.00613,0.000931,0.000052,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":687,"implied_volatility":687,"delta":644,"gamma":201,"theta":201,"vega":201,"rho":688,"in_the_money":11},"SPCM  261016P00033000",11.4,12.3,0.4374,-0.007995,{"strike":690,"call":691,"put":698,"callItm":35,"putItm":11,"isAtm":35},34,{"contract_symbol":692,"symbol":692,"bid":201,"ask":207,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":584,"implied_volatility":584,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":35},"SPCM  261016C00034000",0.006761,0.004876,-0.004138,0.000629,0.000033,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":594,"implied_volatility":594,"delta":644,"gamma":201,"theta":201,"vega":201,"rho":702,"in_the_money":11},"SPCM  261016P00034000",12.4,13.3,-0.008238,{"strike":471,"call":704,"put":713,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":705,"symbol":705,"bid":201,"ask":207,"last":706,"change":201,"changePercent":9,"volume":201,"openInterest":707,"open_interest":707,"iv":584,"implied_volatility":584,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":35},"SPCM  261016C00035000",0.13,4,0.004275,0.003244,-0.002753,0.000418,0.000021,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":594,"implied_volatility":594,"delta":644,"gamma":201,"theta":201,"vega":201,"rho":717,"in_the_money":11},"SPCM  261016P00035000",13.4,14.3,-0.00848,"2026-10-08T03:35:47.112688+00:00"]