[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPG":3,"homepage-market-summary":35,"stock-options-SPG":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SPG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Simon Property Group, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Simon Property Group is the largest retail real estate investment trust in the United States. Its portfolio includes an interest in 254 properties: 114 traditional malls, 108 premium outlets, 14 Mills centers (a combination of a traditional mall, outlet center, and big-box retailers), six lifestyle centers, and 12 other retail properties. Simon's portfolio averaged $838 in sales per square foot over the trailing 12 months. The company also owns a 22% interest in Klépierre, a European retail company with investments in shopping centers in 14 countries, and joint-venture interests in 33 premium outlets across 14 countries.","3,600","Indianapolis, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.5088,9,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},199.61,197.43,200.045,196.76,197.59,2.02,1.02,1089895.021009,24226,198.8321,238.5,172.19,1551010.8583895338,41.4,8259,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":180,"has_options":58,"symbol":4,"underlying_price":20,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":229,"updated_at":727,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-16","Regular",7,"261016",0.4,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},0,7074,0.75,[192,193,197,201,205,209,213,217,221,225],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":183,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-11-20",42,"261120",{"date":198,"label":198,"type":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-12-18",70,"261218",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-01-15",98,"270115",{"date":206,"label":206,"type":183,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-03-19",161,"270319",{"date":210,"label":210,"type":183,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-04-16",189,"270416",{"date":214,"label":214,"type":183,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-06-17",251,"270617",{"date":218,"label":218,"type":183,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-09-17",343,"270917",{"date":222,"label":222,"type":183,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2028-01-21",469,"280121",{"date":226,"label":226,"type":183,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2029-01-19",833,"290119",[230,246,259,270,284,293,304,315,331,351,371,390,410,434,457,481,504,530,554,577,599,621,643,665,681,695,707,718],{"strike":231,"call":232,"put":240,"callItm":58,"putItm":14,"isAtm":14},115,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":237,"implied_volatility":237,"delta":238,"gamma":188,"theta":188,"vega":188,"rho":239,"in_the_money":58},"SPG   261016C00115000",82.8,85.6,97.3,0.355,1,0.025207,{"contract_symbol":241,"symbol":241,"bid":188,"ask":242,"last":243,"change":188,"changePercent":9,"volume":188,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SPG   261016P00115000",2.15,0.2,5,0.4028,{"strike":247,"call":248,"put":254,"callItm":58,"putItm":14,"isAtm":14},120,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":252,"implied_volatility":252,"delta":238,"gamma":188,"theta":188,"vega":188,"rho":253,"in_the_money":58},"SPG   261016C00120000",78,80.6,0.4007,0.026301,{"contract_symbol":255,"symbol":255,"bid":188,"ask":256,"last":257,"change":188,"changePercent":9,"volume":188,"openInterest":238,"open_interest":238,"iv":258,"implied_volatility":258,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SPG   261016P00120000",3.3,0.85,0.6225,{"strike":260,"call":261,"put":266,"callItm":58,"putItm":14,"isAtm":14},125,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":252,"implied_volatility":252,"delta":238,"gamma":188,"theta":188,"vega":188,"rho":265,"in_the_money":58},"SPG   261016C00125000",73,75.5,0.027397,{"contract_symbol":267,"symbol":267,"bid":188,"ask":256,"last":268,"change":188,"changePercent":9,"volume":188,"openInterest":269,"open_interest":269,"iv":245,"implied_volatility":245,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SPG   261016P00125000",0.56,2,{"strike":271,"call":272,"put":277,"callItm":58,"putItm":14,"isAtm":14},130,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":237,"implied_volatility":237,"delta":238,"gamma":188,"theta":188,"vega":188,"rho":276,"in_the_money":58},"SPG   261016C00130000",68,71.3,0.028495,{"contract_symbol":278,"symbol":278,"bid":188,"ask":242,"last":279,"change":188,"changePercent":9,"volume":188,"openInterest":280,"open_interest":280,"iv":258,"implied_volatility":258,"delta":281,"gamma":188,"theta":282,"vega":283,"rho":188,"in_the_money":14},"SPG   261016P00130000",1.13,3,-0.000001,-0.000007,0.000002,{"strike":285,"call":286,"put":291,"callItm":58,"putItm":14,"isAtm":14},135,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":252,"implied_volatility":252,"delta":238,"gamma":188,"theta":188,"vega":188,"rho":290,"in_the_money":58},"SPG   261016C00135000",62.8,65.9,0.029589,{"contract_symbol":292,"symbol":292,"bid":188,"ask":242,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":245,"implied_volatility":245,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SPG   261016P00135000",{"strike":294,"call":295,"put":300,"callItm":58,"putItm":14,"isAtm":14},140,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":237,"implied_volatility":237,"delta":238,"gamma":188,"theta":188,"vega":188,"rho":299,"in_the_money":58},"SPG   261016C00140000",57.8,60.6,0.030687,{"contract_symbol":301,"symbol":301,"bid":188,"ask":242,"last":302,"change":188,"changePercent":9,"volume":188,"openInterest":303,"open_interest":303,"iv":245,"implied_volatility":245,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SPG   261016P00140000",1.23,16,{"strike":305,"call":306,"put":311,"callItm":58,"putItm":14,"isAtm":14},145,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":252,"implied_volatility":252,"delta":238,"gamma":188,"theta":188,"vega":188,"rho":310,"in_the_money":58},"SPG   261016C00145000",52.8,55.4,0.03178,{"contract_symbol":312,"symbol":312,"bid":188,"ask":242,"last":313,"change":188,"changePercent":9,"volume":188,"openInterest":314,"open_interest":314,"iv":245,"implied_volatility":245,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SPG   261016P00145000",0.05,11,{"strike":316,"call":317,"put":326,"callItm":58,"putItm":14,"isAtm":14},150,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":252,"implied_volatility":252,"delta":322,"gamma":188,"theta":323,"vega":324,"rho":325,"in_the_money":58},"SPG   261016C00150000",48,50.6,34.7,0.999999,-0.000002,0.000001,0.032876,{"contract_symbol":327,"symbol":327,"bid":188,"ask":242,"last":328,"change":188,"changePercent":9,"volume":188,"openInterest":329,"open_interest":329,"iv":245,"implied_volatility":245,"delta":281,"gamma":188,"theta":330,"vega":324,"rho":188,"in_the_money":14},"SPG   261016P00150000",0.45,6,-0.000003,{"strike":332,"call":333,"put":342,"callItm":58,"putItm":14,"isAtm":14},155,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":252,"implied_volatility":252,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":58},"SPG   261016C00155000",43.1,45.5,0.999991,0.000003,-0.000029,0.000012,0.033972,{"contract_symbol":343,"symbol":343,"bid":188,"ask":190,"last":344,"change":188,"changePercent":9,"volume":188,"openInterest":345,"open_interest":345,"iv":258,"implied_volatility":258,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"SPG   261016P00155000",0.15,21,-0.002629,0.000442,-0.009332,0.0024,-0.000118,{"strike":352,"call":353,"put":362,"callItm":58,"putItm":14,"isAtm":14},160,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":252,"implied_volatility":252,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":58},"SPG   261016C00160000",38.1,40.5,0.999915,0.000029,-0.000252,0.000101,0.035064,{"contract_symbol":363,"symbol":363,"bid":188,"ask":190,"last":364,"change":188,"changePercent":9,"volume":188,"openInterest":365,"open_interest":365,"iv":245,"implied_volatility":245,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"SPG   261016P00160000",0.17,12,-0.000092,0.000031,-0.000273,0.000109,-0.000004,{"strike":372,"call":373,"put":382,"callItm":58,"putItm":14,"isAtm":14},165,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":237,"implied_volatility":237,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":58},"SPG   261016C00165000",33,35.5,0.999868,0.000049,-0.000336,0.000151,0.036161,{"contract_symbol":383,"symbol":383,"bid":188,"ask":190,"last":344,"change":188,"changePercent":9,"volume":188,"openInterest":384,"open_interest":384,"iv":258,"implied_volatility":258,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"SPG   261016P00165000",20,-0.017328,0.00233,-0.049235,0.012665,-0.000784,{"strike":391,"call":392,"put":401,"callItm":58,"putItm":14,"isAtm":14},170,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":252,"implied_volatility":252,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":58},"SPG   261016C00170000",28.1,30.5,0.996896,0.000797,-0.006976,0.002788,0.037122,{"contract_symbol":402,"symbol":402,"bid":188,"ask":190,"last":403,"change":188,"changePercent":9,"volume":188,"openInterest":404,"open_interest":404,"iv":245,"implied_volatility":245,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"SPG   261016P00170000",0.08,41,-0.00324,0.000824,-0.007289,0.002897,-0.000144,{"strike":411,"call":412,"put":424,"callItm":58,"putItm":14,"isAtm":14},175,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":188,"changePercent":9,"volume":188,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":58},"SPG   261016C00175000",23.1,25.6,29.6,4,0.3927,0.989061,0.002484,-0.020887,0.008517,0.03787,{"contract_symbol":425,"symbol":425,"bid":188,"ask":426,"last":427,"change":188,"changePercent":9,"volume":188,"openInterest":428,"open_interest":428,"iv":245,"implied_volatility":245,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"SPG   261016P00175000",0.3,0.13,128,-0.012664,0.002749,-0.02433,0.009671,-0.000566,{"strike":435,"call":436,"put":446,"callItm":58,"putItm":14,"isAtm":14},180,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":188,"changePercent":9,"volume":188,"openInterest":238,"open_interest":238,"iv":252,"implied_volatility":252,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":58},"SPG   261016C00180000",18.8,20.7,31.59,0.961885,0.006998,-0.061271,0.024484,0.037744,{"contract_symbol":447,"symbol":447,"bid":188,"ask":448,"last":449,"change":188,"changePercent":9,"volume":188,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"SPG   261016P00180000",2.3,0.41,37,0.403,-0.038941,0.00708,-0.062709,0.024917,-0.001746,{"strike":458,"call":459,"put":470,"callItm":58,"putItm":14,"isAtm":14},185,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":188,"changePercent":9,"volume":188,"openInterest":329,"open_interest":329,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":58},"SPG   261016C00185000",14,15.6,14.42,0.3498,0.932382,0.012648,-0.084399,0.038633,0.037521,{"contract_symbol":471,"symbol":471,"bid":188,"ask":472,"last":473,"change":188,"changePercent":9,"volume":188,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":14},"SPG   261016P00185000",2.45,0.11,55,0.3219,-0.052725,0.011311,-0.063913,0.031792,-0.002354,{"strike":482,"call":483,"put":494,"callItm":58,"putItm":14,"isAtm":14},190,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":58},"SPG   261016C00190000",9.2,10.9,16.17,0.2699,0.895213,0.022763,-0.090452,0.053658,0.036973,{"contract_symbol":495,"symbol":495,"bid":313,"ask":496,"last":328,"change":188,"changePercent":9,"volume":188,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"SPG   261016P00190000",0.55,603,0.2527,-0.09054,0.02184,-0.076084,0.048204,-0.004031,{"strike":505,"call":506,"put":518,"callItm":58,"putItm":14,"isAtm":14},195,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":188,"changePercent":9,"volume":188,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":58},"SPG   261016C00195000",4.8,6.3,5.27,10,0.2334,0.755975,0.045475,-0.135154,0.0927,0.031841,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":188,"changePercent":9,"volume":188,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"SPG   261016P00195000",0.7,1.1,1.01,256,0.2189,-0.230521,0.046994,-0.122854,0.089846,-0.010278,{"strike":531,"call":532,"put":543,"callItm":14,"putItm":58,"isAtm":58},200,{"contract_symbol":533,"symbol":533,"bid":328,"ask":534,"last":535,"change":188,"changePercent":9,"volume":188,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"SPG   261016C00200000",2.7,2.35,374,0.2363,0.484723,0.057088,-0.173873,0.117807,0.020637,{"contract_symbol":544,"symbol":544,"bid":545,"ask":280,"last":546,"change":188,"changePercent":9,"volume":188,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":58},"SPG   261016P00200000",1.9,2.5,1349,0.1639,-0.527226,0.082165,-0.120421,0.117619,-0.023534,{"strike":555,"call":556,"put":565,"callItm":14,"putItm":58,"isAtm":14},210,{"contract_symbol":557,"symbol":557,"bid":313,"ask":186,"last":426,"change":188,"changePercent":9,"volume":188,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":14},"SPG   261016C00210000",1377,0.2109,0.05379,0.017534,-0.042558,0.0323,0.002323,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":188,"changePercent":9,"volume":188,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":58},"SPG   261016P00210000",10.1,11.8,10.92,445,0.3132,-0.857912,0.024287,-0.129988,0.066438,-0.039955,{"strike":578,"call":579,"put":588,"callItm":14,"putItm":58,"isAtm":14},220,{"contract_symbol":580,"symbol":580,"bid":188,"ask":344,"last":57,"change":188,"changePercent":9,"volume":188,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"SPG   261016C00220000",593,0.2909,0.012637,0.0038,-0.017536,0.009653,0.000545,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":188,"changePercent":9,"volume":188,"openInterest":314,"open_interest":314,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":58},"SPG   261016P00220000",19.6,21.4,20.9,0.3931,-0.949723,0.008917,-0.075162,0.030613,-0.046071,{"strike":600,"call":601,"put":610,"callItm":14,"putItm":58,"isAtm":14},230,{"contract_symbol":602,"symbol":602,"bid":188,"ask":57,"last":313,"change":188,"changePercent":9,"volume":188,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":14},"SPG   261016C00230000",355,0.3967,0.008577,0.001988,-0.017064,0.006886,0.000368,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":188,"changePercent":9,"volume":188,"openInterest":238,"open_interest":238,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":58},"SPG   261016P00230000",29.7,31.8,29.37,0.4906,-0.972249,0.004399,-0.057743,0.018847,-0.049233,{"strike":622,"call":623,"put":633,"callItm":14,"putItm":58,"isAtm":14},240,{"contract_symbol":624,"symbol":624,"bid":188,"ask":625,"last":625,"change":188,"changePercent":9,"volume":188,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":14},"SPG   261016C00240000",0.5,433,0.4003,0.001037,0.000294,-0.002573,0.001029,0.000045,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":615,"implied_volatility":615,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":58},"SPG   261016P00240000",39.7,41.5,36.93,-0.993806,0.001206,-0.015834,0.005168,-0.052341,{"strike":644,"call":645,"put":654,"callItm":14,"putItm":58,"isAtm":14},250,{"contract_symbol":646,"symbol":646,"bid":188,"ask":242,"last":647,"change":188,"changePercent":9,"volume":188,"openInterest":648,"open_interest":648,"iv":627,"implied_volatility":627,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"SPG   261016C00250000",0.38,196,0.000082,0.000028,-0.000243,0.000097,0.000004,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":58},"SPG   261016P00250000",49,52.4,30,0.4894,-0.998931,0.000247,-0.003233,0.001058,-0.054748,{"strike":666,"call":667,"put":672,"callItm":14,"putItm":58,"isAtm":14},260,{"contract_symbol":668,"symbol":668,"bid":188,"ask":625,"last":313,"change":188,"changePercent":9,"volume":188,"openInterest":669,"open_interest":669,"iv":604,"implied_volatility":604,"delta":653,"gamma":283,"theta":670,"vega":671,"rho":188,"in_the_money":14},"SPG   261016C00260000",284,-0.000013,0.000005,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":659,"implied_volatility":659,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":58},"SPG   261016P00260000",59.3,62.1,-0.999848,0.000041,-0.00053,0.000173,-0.056979,{"strike":682,"call":683,"put":687,"callItm":14,"putItm":58,"isAtm":14},270,{"contract_symbol":684,"symbol":684,"bid":188,"ask":685,"last":647,"change":188,"changePercent":9,"volume":188,"openInterest":686,"open_interest":686,"iv":604,"implied_volatility":604,"delta":188,"gamma":188,"theta":281,"vega":188,"rho":188,"in_the_money":14},"SPG   261016C00270000",1.7,416,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":659,"implied_volatility":659,"delta":691,"gamma":671,"theta":692,"vega":693,"rho":694,"in_the_money":58},"SPG   261016P00270000",69.8,72.2,-0.999982,-0.000071,0.000023,-0.059177,{"strike":696,"call":697,"put":700,"callItm":14,"putItm":58,"isAtm":14},280,{"contract_symbol":698,"symbol":698,"bid":188,"ask":256,"last":699,"change":188,"changePercent":9,"volume":188,"openInterest":269,"open_interest":269,"iv":604,"implied_volatility":604,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SPG   261016C00280000",1.35,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":659,"implied_volatility":659,"delta":704,"gamma":324,"theta":705,"vega":338,"rho":706,"in_the_money":58},"SPG   261016P00280000",79.5,82.2,-0.999998,-0.000008,-0.061369,{"strike":708,"call":709,"put":712,"callItm":14,"putItm":58,"isAtm":14},290,{"contract_symbol":710,"symbol":710,"bid":188,"ask":256,"last":711,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":604,"implied_volatility":604,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SPG   261016C00290000",0.27,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":615,"implied_volatility":615,"delta":716,"gamma":188,"theta":281,"vega":188,"rho":717,"in_the_money":58},"SPG   261016P00290000",89.7,92.2,-1,-0.063566,{"strike":719,"call":720,"put":722,"callItm":14,"putItm":58,"isAtm":14},300,{"contract_symbol":721,"symbol":721,"bid":188,"ask":256,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":604,"implied_volatility":604,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"SPG   261016C00300000",{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":659,"implied_volatility":659,"delta":716,"gamma":188,"theta":188,"vega":188,"rho":726,"in_the_money":58},"SPG   261016P00300000",99.1,102.2,-0.065753,"2026-10-09T11:03:43.921412+00:00"]