[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPHB":3,"homepage-market-summary":31,"stock-options-SPHB":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SPHB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P 500 High Beta ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3583,0.55632,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},155.25,154.17,155.35,153.6,156.77,-1.52,-0.97,194884.911024,157.59,103.31,351550.5766952231,95.7,3879,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":40},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":822,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,91,1.33,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",163,"270319",[200,218,234,249,268,289,309,328,347,367,387,406,426,447,467,487,507,530,552,572,594,617,638,658,678,699,720,739,760,783,802],{"strike":201,"call":202,"put":209,"callItm":12,"putItm":40,"isAtm":40},110,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":208,"in_the_money":12},"SPHB  261016C00110000",43.4,46,0.3258,1,0.027121,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":40},"SPHB  261016P00110000",0.75,0.5498,-0.000027,0.000009,-0.000087,0.000028,-0.000001,{"strike":219,"call":220,"put":226,"callItm":12,"putItm":40,"isAtm":40},115,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":225,"in_the_money":12},"SPHB  261016C00115000",38.4,41,0.2075,0.028358,{"contract_symbol":227,"symbol":227,"bid":182,"ask":228,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":40},"SPHB  261016P00115000",1.95,-0.000216,0.000061,-0.000607,0.000199,-0.000008,{"strike":235,"call":236,"put":241,"callItm":12,"putItm":40,"isAtm":40},120,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":240,"in_the_money":12},"SPHB  261016C00120000",33.4,36.1,0.029587,{"contract_symbol":242,"symbol":242,"bid":182,"ask":243,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":40},"SPHB  261016P00120000",1.75,-0.001238,0.000306,-0.003048,0.000998,-0.000049,{"strike":250,"call":251,"put":260,"callItm":12,"putItm":40,"isAtm":40},125,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":12},"SPHB  261016C00125000",28.4,31,0.99999,0.000006,-0.00002,0.000011,0.030819,{"contract_symbol":261,"symbol":261,"bid":182,"ask":211,"last":262,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":40},"SPHB  261016P00125000",1.05,-0.005334,0.001143,-0.011398,0.003734,-0.00021,{"strike":269,"call":270,"put":279,"callItm":12,"putItm":40,"isAtm":40},130,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":12},"SPHB  261016C00130000",23.5,25.9,0.999763,0.000112,-0.000391,0.000216,0.032043,{"contract_symbol":280,"symbol":280,"bid":182,"ask":243,"last":281,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":40},"SPHB  261016P00130000",1.7,2,0.4206,-0.003261,0.000962,-0.005615,0.002405,-0.000127,{"strike":290,"call":291,"put":300,"callItm":12,"putItm":40,"isAtm":40},135,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":12},"SPHB  261016C00135000",18.5,21,0.99709,0.001121,-0.003925,0.00217,0.033172,{"contract_symbol":301,"symbol":301,"bid":182,"ask":243,"last":302,"change":182,"changePercent":9,"volume":182,"openInterest":303,"open_interest":303,"iv":212,"implied_volatility":212,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":40},"SPHB  261016P00135000",0.82,4,-0.048258,0.00748,-0.074611,0.02444,-0.001916,{"strike":310,"call":311,"put":320,"callItm":12,"putItm":40,"isAtm":40},136,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":12},"SPHB  261016C00136000",17.6,20.1,0.995519,0.001651,-0.005782,0.003197,0.033357,{"contract_symbol":321,"symbol":321,"bid":182,"ask":282,"last":322,"change":182,"changePercent":9,"volume":182,"openInterest":303,"open_interest":303,"iv":212,"implied_volatility":212,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":40},"SPHB  261016P00136000",2.3,-0.057455,0.00859,-0.085687,0.028068,-0.002283,{"strike":329,"call":330,"put":339,"callItm":12,"putItm":40,"isAtm":40},137,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":12},"SPHB  261016C00137000",16.6,19,0.999942,0.000047,-0.000067,0.000058,0.033781,{"contract_symbol":340,"symbol":340,"bid":182,"ask":322,"last":341,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":283,"implied_volatility":283,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":40},"SPHB  261016P00137000",3.8,-0.027034,0.006085,-0.035521,0.015212,-0.001062,{"strike":348,"call":349,"put":358,"callItm":12,"putItm":40,"isAtm":40},138,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":12},"SPHB  261016C00138000",15.5,18.1,0.990047,0.003342,-0.011704,0.006471,0.033637,{"contract_symbol":359,"symbol":359,"bid":182,"ask":360,"last":361,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":212,"implied_volatility":212,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":40},"SPHB  261016P00138000",2.2,2.1,-0.079653,0.011055,-0.110276,0.036122,-0.003172,{"strike":368,"call":369,"put":378,"callItm":12,"putItm":40,"isAtm":40},139,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":12},"SPHB  261016C00139000",14.2,17.1,0.985627,0.004597,-0.016096,0.008899,0.033711,{"contract_symbol":379,"symbol":379,"bid":182,"ask":380,"last":381,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":40},"SPHB  261016P00139000",2.35,2.8,-0.092788,0.012393,-0.123617,0.040492,-0.0037,{"strike":388,"call":389,"put":398,"callItm":12,"putItm":40,"isAtm":40},140,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":12},"SPHB  261016C00140000",13.3,16.2,0.999287,0.000487,-0.000692,0.000601,0.034495,{"contract_symbol":399,"symbol":399,"bid":182,"ask":400,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":40},"SPHB  261016P00140000",2.4,-0.107349,0.013785,-0.137504,0.045041,-0.004286,{"strike":407,"call":408,"put":417,"callItm":12,"putItm":40,"isAtm":40},141,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":12},"SPHB  261016C00141000",12.4,15.2,0.971784,0.008142,-0.028513,0.015763,0.033663,{"contract_symbol":418,"symbol":418,"bid":182,"ask":419,"last":420,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":212,"implied_volatility":212,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":40},"SPHB  261016P00141000",2.45,3.5,-0.123369,0.015218,-0.151797,0.049723,-0.004932,{"strike":427,"call":428,"put":438,"callItm":12,"putItm":40,"isAtm":40},142,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":12},"SPHB  261016C00142000",12.1,14.1,6.9,0.961597,0.010497,-0.036758,0.020322,0.03351,{"contract_symbol":439,"symbol":439,"bid":182,"ask":440,"last":441,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":212,"implied_volatility":212,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":40},"SPHB  261016P00142000",2.55,4.6,-0.140862,0.016675,-0.166336,0.054485,-0.005639,{"strike":448,"call":449,"put":459,"callItm":12,"putItm":40,"isAtm":40},143,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":12},"SPHB  261016C00143000",11.2,13.2,6.2,0.948696,0.013256,-0.046419,0.025663,0.033251,{"contract_symbol":460,"symbol":460,"bid":182,"ask":262,"last":461,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":40},"SPHB  261016P00143000",0.45,-0.100736,0.017206,-0.100445,0.043015,-0.003981,{"strike":468,"call":469,"put":478,"callItm":12,"putItm":40,"isAtm":40},144,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":12},"SPHB  261016C00144000",10.3,12.3,0.932688,0.016404,-0.057443,0.031758,0.032869,{"contract_symbol":479,"symbol":479,"bid":182,"ask":480,"last":481,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":212,"implied_volatility":212,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"SPHB  261016P00144000",2.75,4.4,-0.180239,0.019593,-0.195443,0.06402,-0.007236,{"strike":488,"call":489,"put":498,"callItm":12,"putItm":40,"isAtm":40},145,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":12},"SPHB  261016C00145000",9.4,11.5,0.913215,0.019901,-0.06969,0.038528,0.032349,{"contract_symbol":499,"symbol":499,"bid":182,"ask":500,"last":501,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":212,"implied_volatility":212,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":40},"SPHB  261016P00145000",2.85,1.5,-0.202056,0.021016,-0.209633,0.068668,-0.008124,{"strike":508,"call":509,"put":520,"callItm":12,"putItm":40,"isAtm":40},146,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":12},"SPHB  261016C00146000",8.5,10.6,3.4,0.3209,0.893331,0.023513,-0.079877,0.044835,0.031813,{"contract_symbol":521,"symbol":521,"bid":182,"ask":522,"last":523,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":40},"SPHB  261016P00146000",3,5.2,0.4276,-0.171478,0.024407,-0.147276,0.062036,-0.006808,{"strike":531,"call":532,"put":543,"callItm":12,"putItm":40,"isAtm":40},147,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":12},"SPHB  261016C00147000",7.7,9.8,5,0.2797,0.89708,0.026281,-0.067847,0.043692,0.032225,{"contract_symbol":544,"symbol":544,"bid":545,"ask":522,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":40},"SPHB  261016P00147000",0.2,0.5076,-0.234241,0.02479,-0.210748,0.074779,-0.009401,{"strike":553,"call":554,"put":564,"callItm":12,"putItm":40,"isAtm":40},148,{"contract_symbol":555,"symbol":555,"bid":556,"ask":178,"last":557,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":12},"SPHB  261016C00148000",6.8,3.7,0.3002,0.850394,0.031804,-0.094573,0.056739,0.030621,{"contract_symbol":565,"symbol":565,"bid":182,"ask":513,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":40},"SPHB  261016P00148000",0.4844,-0.252457,0.02705,-0.209434,0.077868,-0.010121,{"strike":573,"call":574,"put":584,"callItm":12,"putItm":40,"isAtm":40},149,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":536,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":12},"SPHB  261016C00149000",6.1,8.3,0.2859,0.825833,0.036877,-0.099441,0.062649,0.029906,{"contract_symbol":585,"symbol":585,"bid":182,"ask":586,"last":587,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":40},"SPHB  261016P00149000",3.3,2.7,0.4598,-0.272504,0.029636,-0.206715,0.080975,-0.010911,{"strike":595,"call":596,"put":608,"callItm":12,"putItm":40,"isAtm":40},150,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":182,"changePercent":9,"volume":182,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":12},"SPHB  261016C00150000",5.1,7.3,4.45,7,0.2795,0.789854,0.042322,-0.109056,0.070285,0.028735,{"contract_symbol":609,"symbol":609,"bid":461,"ask":420,"last":501,"change":182,"changePercent":9,"volume":182,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":40},"SPHB  261016P00150000",12,0.4336,-0.294823,0.032636,-0.202425,0.084088,-0.011788,{"strike":618,"call":619,"put":629,"callItm":12,"putItm":40,"isAtm":40},151,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":578,"implied_volatility":578,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":12},"SPHB  261016C00151000",4.3,6.5,4.15,0.739128,0.046614,-0.125754,0.079209,0.026967,{"contract_symbol":630,"symbol":630,"bid":180,"ask":631,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":40},"SPHB  261016P00151000",3.6,0.4056,-0.32002,0.036166,-0.196342,0.087179,-0.012775,{"strike":639,"call":640,"put":649,"callItm":12,"putItm":40,"isAtm":40},152,{"contract_symbol":641,"symbol":641,"bid":513,"ask":642,"last":481,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":12},"SPHB  261016C00152000",6,0.2868,0.688723,0.050543,-0.137216,0.086156,0.025208,{"contract_symbol":650,"symbol":650,"bid":651,"ask":557,"last":511,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":40},"SPHB  261016P00152000",0.3,0.3819,-0.350934,0.039827,-0.191609,0.090388,-0.013996,{"strike":659,"call":660,"put":670,"callItm":12,"putItm":40,"isAtm":12},153,{"contract_symbol":661,"symbol":661,"bid":480,"ask":662,"last":663,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":12},"SPHB  261016C00153000",5.6,4.11,0.2651,0.644871,0.057613,-0.133587,0.090774,0.023741,{"contract_symbol":671,"symbol":671,"bid":207,"ask":341,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":40},"SPHB  261016P00153000",0.3435,-0.382982,0.045583,-0.177424,0.093038,-0.01523,{"strike":679,"call":680,"put":689,"callItm":12,"putItm":40,"isAtm":12},154,{"contract_symbol":681,"symbol":681,"bid":361,"ask":481,"last":682,"change":182,"changePercent":9,"volume":182,"openInterest":522,"open_interest":522,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":12},"SPHB  261016C00154000",6.12,0.2715,0.583537,0.058953,-0.143371,0.095112,0.021523,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":40},"SPHB  261016P00154000",0.85,3.9,0.3083,-0.424189,0.052116,-0.163472,0.095491,-0.01683,{"strike":700,"call":701,"put":710,"callItm":12,"putItm":40,"isAtm":12},155,{"contract_symbol":702,"symbol":702,"bid":703,"ask":303,"last":282,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":12},"SPHB  261016C00155000",1.4,0.2667,0.523692,0.061254,-0.143756,0.097081,0.019376,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":557,"change":182,"changePercent":9,"volume":182,"openInterest":610,"open_interest":610,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":40},"SPHB  261016P00155000",1.25,4.2,0.294,-0.476877,0.055574,-0.158474,0.097089,-0.018928,{"strike":721,"call":722,"put":731,"callItm":40,"putItm":12,"isAtm":12},156,{"contract_symbol":723,"symbol":723,"bid":724,"ask":341,"last":501,"change":182,"changePercent":9,"volume":182,"openInterest":282,"open_interest":282,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":40},"SPHB  261016C00156000",0.9,0.2616,0.461456,0.062257,-0.140597,0.096805,0.017125,{"contract_symbol":732,"symbol":732,"bid":322,"ask":441,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":12},"SPHB  261016P00156000",0.3145,-0.529054,0.051895,-0.169353,0.097001,-0.021106,{"strike":740,"call":741,"put":751,"callItm":40,"putItm":12,"isAtm":12},157,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":40},"SPHB  261016C00157000",0.55,3.2,0.2759,0.406288,0.057677,-0.144834,0.094557,0.01508,{"contract_symbol":752,"symbol":752,"bid":380,"ask":753,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":12},"SPHB  261016P00157000",5.3,0.3052,-0.583136,0.05245,-0.161217,0.095133,-0.023293,{"strike":761,"call":762,"put":773,"callItm":40,"putItm":12,"isAtm":40},160,{"contract_symbol":763,"symbol":763,"bid":461,"ask":764,"last":765,"change":182,"changePercent":9,"volume":182,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":40},"SPHB  261016C00160000",1.35,0.78,11,0.2675,0.243095,0.047998,-0.113359,0.076312,0.009079,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":12},"SPHB  261016P00160000",4.5,7.2,0.2948,-0.734973,0.045581,-0.130698,0.079851,-0.029583,{"strike":784,"call":785,"put":793,"callItm":40,"putItm":12,"isAtm":40},165,{"contract_symbol":786,"symbol":786,"bid":182,"ask":243,"last":180,"change":182,"changePercent":9,"volume":182,"openInterest":536,"open_interest":536,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":40},"SPHB  261016C00165000",0.3697,0.153836,0.026306,-0.118654,0.0578,0.005715,{"contract_symbol":794,"symbol":794,"bid":795,"ask":492,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":12},"SPHB  261016P00165000",9.1,0.3856,-0.835367,0.026367,-0.129363,0.06043,-0.034582,{"strike":803,"call":804,"put":812,"callItm":40,"putItm":12,"isAtm":40},170,{"contract_symbol":805,"symbol":805,"bid":182,"ask":243,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":40},"SPHB  261016C00170000",0.4716,0.117291,0.017122,-0.125645,0.047985,0.004332,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":12},"SPHB  261016P00170000",13.9,16.9,0.4505,-0.893951,0.016678,-0.111665,0.044647,-0.037989,"2026-10-08T03:35:56.032338+00:00"]