[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPHQ":3,"homepage-market-summary":30,"stock-options-SPHQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPHQ","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},"Invesco S&P 500 Quality ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7234,0.61644,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},85.21,84.9,85.40548,84.815,85.6,-0.39,-0.46,1255397.982786,90.36,71.57,1548686.995591526,72.6,5240,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":581,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},2,86,0,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",100,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",191,"270416",[199,214,225,235,244,254,267,283,302,320,339,360,378,397,418,440,460,482,499,519,537,553,567],{"strike":200,"call":201,"put":209,"callItm":11,"putItm":39,"isAtm":39},71,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":183,"changePercent":9,"volume":183,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":208,"in_the_money":11},"SPHQ  261016C00071000",12.9,15.6,14.48,1,0.1344,0.017507,{"contract_symbol":210,"symbol":210,"bid":183,"ask":211,"last":179,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SPHQ  261016P00071000",1.35,4,0.1621,{"strike":215,"call":216,"put":223,"callItm":11,"putItm":39,"isAtm":39},72,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":183,"changePercent":9,"volume":183,"openInterest":206,"open_interest":206,"iv":221,"implied_volatility":221,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":222,"in_the_money":11},"SPHQ  261016C00072000",11.9,14.6,10.8,0.1334,0.017753,{"contract_symbol":224,"symbol":224,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SPHQ  261016P00072000",{"strike":226,"call":227,"put":232,"callItm":11,"putItm":39,"isAtm":39},73,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":231,"in_the_money":11},"SPHQ  261016C00073000",10.9,13.7,0.018,{"contract_symbol":233,"symbol":233,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SPHQ  261016P00073000",0.1623,{"strike":236,"call":237,"put":242,"callItm":11,"putItm":39,"isAtm":39},74,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":241,"in_the_money":11},"SPHQ  261016C00074000",9.9,12.6,0.018247,{"contract_symbol":243,"symbol":243,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SPHQ  261016P00074000",{"strike":245,"call":246,"put":251,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":250,"in_the_money":11},"SPHQ  261016C00075000",8.9,11.6,0.018493,{"contract_symbol":252,"symbol":252,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":253,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SPHQ  261016P00075000",0.000001,{"strike":255,"call":256,"put":261,"callItm":11,"putItm":39,"isAtm":39},76,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":221,"implied_volatility":221,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":260,"in_the_money":11},"SPHQ  261016C00076000",7.9,10.6,0.01874,{"contract_symbol":262,"symbol":262,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":183,"in_the_money":39},"SPHQ  261016P00076000",-0.000003,0.000007,-0.000002,0.000002,{"strike":268,"call":269,"put":276,"callItm":11,"putItm":39,"isAtm":39},77,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":207,"implied_volatility":207,"delta":274,"gamma":266,"theta":183,"vega":253,"rho":275,"in_the_money":11},"SPHQ  261016C00077000",6.8,9.6,9.95,0.999999,0.018986,{"contract_symbol":277,"symbol":277,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":39},"SPHQ  261016P00077000",-0.000033,0.000064,-0.000017,0.000018,-0.000001,{"strike":284,"call":285,"put":295,"callItm":11,"putItm":39,"isAtm":39},78,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":183,"changePercent":9,"volume":183,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"SPHQ  261016C00078000",5.8,8.6,7.5,0.999987,0.000033,-0.000006,0.000008,0.019233,{"contract_symbol":296,"symbol":296,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":39},"SPHQ  261016P00078000",-0.000246,0.000423,-0.000111,0.000123,-0.000005,{"strike":303,"call":304,"put":313,"callItm":11,"putItm":39,"isAtm":39},79,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":221,"implied_volatility":221,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"SPHQ  261016C00079000",4.8,7.6,0.999854,0.000316,-0.000056,0.000076,0.019476,{"contract_symbol":314,"symbol":314,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"SPHQ  261016P00079000",-0.001432,0.002153,-0.000564,0.000626,-0.00003,{"strike":321,"call":322,"put":331,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"SPHQ  261016C00080000",3.8,6.6,0.998647,0.002469,-0.000444,0.000594,0.019698,{"contract_symbol":332,"symbol":332,"bid":183,"ask":211,"last":333,"change":183,"changePercent":9,"volume":183,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"SPHQ  261016P00080000",0.4,-0.00637,0.008265,-0.002159,0.002399,-0.000135,{"strike":340,"call":341,"put":350,"callItm":11,"putItm":39,"isAtm":39},81,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"SPHQ  261016C00081000",2.95,5.6,0.992041,0.012131,-0.002179,0.00292,0.019804,{"contract_symbol":351,"symbol":351,"bid":183,"ask":352,"last":353,"change":183,"changePercent":9,"volume":183,"openInterest":354,"open_interest":354,"iv":213,"implied_volatility":213,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"SPHQ  261016P00081000",1.4,0.7,7,-0.022589,0.024739,-0.006464,0.007181,-0.000479,{"strike":361,"call":362,"put":371,"callItm":11,"putItm":39,"isAtm":39},82,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":221,"implied_volatility":221,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"SPHQ  261016C00082000",1.9,4.7,0.967356,0.040871,-0.007232,0.009763,0.019528,{"contract_symbol":372,"symbol":372,"bid":183,"ask":352,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":39},"SPHQ  261016P00082000",-0.064315,0.057911,-0.015161,0.016826,-0.001366,{"strike":379,"call":380,"put":388,"callItm":11,"putItm":39,"isAtm":11},83,{"contract_symbol":381,"symbol":381,"bid":206,"ask":382,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"SPHQ  261016C00083000",3.7,0.895326,0.10086,-0.018119,0.024276,0.018244,{"contract_symbol":389,"symbol":389,"bid":183,"ask":390,"last":206,"change":183,"changePercent":9,"volume":183,"openInterest":391,"open_interest":391,"iv":213,"implied_volatility":213,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"SPHQ  261016P00083000",1.5,3,-0.148031,0.106534,-0.027834,0.030923,-0.003152,{"strike":398,"call":399,"put":410,"callItm":11,"putItm":39,"isAtm":11},84,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":183,"changePercent":9,"volume":183,"openInterest":404,"open_interest":404,"iv":207,"implied_volatility":207,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":11},"SPHQ  261016C00084000",0.15,2.8,1.1,16,0.754287,0.175036,-0.031444,0.042129,0.015484,{"contract_symbol":411,"symbol":411,"bid":183,"ask":412,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"SPHQ  261016P00084000",1.55,-0.282814,0.155924,-0.040739,0.045259,-0.006037,{"strike":419,"call":420,"put":431,"callItm":11,"putItm":39,"isAtm":11},85,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"SPHQ  261016C00085000",0.05,2.1,0.86,0.1807,0.540286,0.164167,-0.053276,0.053107,0.011087,{"contract_symbol":432,"symbol":432,"bid":183,"ask":433,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"SPHQ  261016P00085000",1.8,0.1143,-0.441798,0.257988,-0.033523,0.052811,-0.009408,{"strike":182,"call":441,"put":451,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":442,"symbol":442,"bid":183,"ask":443,"last":444,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":39},"SPHQ  261016C00086000",1.25,0.45,0.2233,0.402988,0.129538,-0.064218,0.051794,0.008259,{"contract_symbol":452,"symbol":452,"bid":422,"ask":453,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"SPHQ  261016P00086000",2.35,0.1275,-0.674033,0.211294,-0.03412,0.048216,-0.014445,{"strike":461,"call":462,"put":472,"callItm":39,"putItm":11,"isAtm":11},87,{"contract_symbol":463,"symbol":463,"bid":183,"ask":352,"last":464,"change":183,"changePercent":9,"volume":183,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":39},"SPHQ  261016C00087000",4.48,15,0.2739,0.322075,0.09785,-0.072952,0.047979,0.006582,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"SPHQ  261016P00087000",0.6,3.2,0.0853,-0.938847,0.105922,-0.007663,0.016178,-0.020175,{"strike":483,"call":484,"put":491,"callItm":39,"putItm":11,"isAtm":39},88,{"contract_symbol":485,"symbol":485,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":466,"implied_volatility":466,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":39},"SPHQ  261016C00088000",0.233414,0.083544,-0.062286,0.040964,0.004784,{"contract_symbol":492,"symbol":492,"bid":412,"ask":493,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":476,"implied_volatility":476,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"SPHQ  261016P00088000",4.2,-0.991764,0.019699,-0.001425,0.003009,-0.021526,{"strike":500,"call":501,"put":509,"callItm":39,"putItm":11,"isAtm":39},89,{"contract_symbol":502,"symbol":502,"bid":183,"ask":211,"last":503,"change":183,"changePercent":9,"volume":183,"openInterest":206,"open_interest":206,"iv":466,"implied_volatility":466,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"SPHQ  261016C00089000",2.15,0.16099,0.066665,-0.049702,0.032687,0.003307,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":11},"SPHQ  261016P00089000",2.55,5.2,0.0845,-0.999466,0.001671,-0.000119,0.000253,-0.021934,{"strike":520,"call":521,"put":529,"callItm":39,"putItm":11,"isAtm":39},90,{"contract_symbol":522,"symbol":522,"bid":183,"ask":211,"last":401,"change":422,"changePercent":9,"volume":181,"openInterest":523,"open_interest":523,"iv":466,"implied_volatility":466,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":39},"SPHQ  261016C00090000",17,0.105612,0.04983,-0.03715,0.024433,0.002174,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":476,"implied_volatility":476,"delta":533,"gamma":534,"theta":292,"vega":535,"rho":536,"in_the_money":11},"SPHQ  261016P00090000",3.5,6.2,-0.999977,0.000086,0.000013,-0.022191,{"strike":538,"call":539,"put":547,"callItm":39,"putItm":11,"isAtm":39},91,{"contract_symbol":540,"symbol":540,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":39},"SPHQ  261016C00091000",0.2738,0.065807,0.034947,-0.026034,0.017129,0.001357,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":476,"implied_volatility":476,"delta":551,"gamma":266,"theta":183,"vega":183,"rho":552,"in_the_money":11},"SPHQ  261016P00091000",4.5,7.2,-1,-0.022438,{"strike":554,"call":555,"put":562,"callItm":39,"putItm":11,"isAtm":39},92,{"contract_symbol":556,"symbol":556,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":466,"implied_volatility":466,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":39},"SPHQ  261016C00092000",0.039096,0.023083,-0.017209,0.011318,0.000807,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":476,"implied_volatility":476,"delta":551,"gamma":183,"theta":183,"vega":183,"rho":566,"in_the_money":11},"SPHQ  261016P00092000",5.5,8.2,-0.022685,{"strike":568,"call":569,"put":576,"callItm":39,"putItm":11,"isAtm":39},93,{"contract_symbol":570,"symbol":570,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":466,"implied_volatility":466,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":39},"SPHQ  261016C00093000",0.022075,0.014364,-0.010709,0.007043,0.000457,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":476,"implied_volatility":476,"delta":551,"gamma":183,"theta":183,"vega":183,"rho":580,"in_the_money":11},"SPHQ  261016P00093000",6.5,9.2,-0.022932,"2026-10-08T03:36:50.936478+00:00"]