[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPHR":3,"homepage-market-summary":31,"stock-options-SPHR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPHR","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},"Sphere Entertainment Co.","NYSE",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","Sphere Entertainment Co is a live entertainment and media company. The firm creates, writes, casts, produces, and tours shows and events. The group has two reportable segments: Sphere and MSG Networks. Sphere is a next-generation entertainment medium, and MSG Networks operates two regional sports and entertainment networks, as well as a direct-to-consumer (DTC) and authenticated streaming product.","3,300","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},109.25,104.18,112.09,103.41,106.24,3.01,2.83,1154358.71416,19716,109.5874,181.63,57.0099983,798432.3272686295,41.9,1633,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":209,"updated_at":828,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",7,"261016",0.8,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,4225,0.23,[188,189,193,197,201,205],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",42,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",98,"270115",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-02-19",133,"270219",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-05-21",224,"270521",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",469,"280121",[210,230,248,266,286,304,323,347,371,396,422,448,473,497,522,545,567,591,614,634,655,673,691,707,723,737,753,766,779,790,800,810,819],{"strike":211,"call":212,"put":222,"callItm":54,"putItm":14,"isAtm":14},60,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":54},"SPHR  261016C00060000",48.5,51.5,1.2619,0.99956,0.000078,-0.00203,0.000254,0.012933,{"contract_symbol":223,"symbol":223,"bid":184,"ask":224,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":184,"in_the_money":14},"SPHR  261016P00060000",2.15,1.0047,-0.000018,0.000005,-0.000079,0.000012,{"strike":231,"call":232,"put":241,"callItm":54,"putItm":14,"isAtm":14},65,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":54},"SPHR  261016C00065000",43.3,46.5,0.9981,0.000299,-0.007777,0.000971,0.013976,{"contract_symbol":242,"symbol":242,"bid":184,"ask":224,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":225,"implied_volatility":225,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":14},"SPHR  261016P00065000",-0.000164,0.000039,-0.000643,0.000101,-0.000004,{"strike":249,"call":250,"put":259,"callItm":54,"putItm":14,"isAtm":14},70,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":54},"SPHR  261016C00070000",38.8,41.5,0.993691,0.000878,-0.022839,0.002852,0.014943,{"contract_symbol":260,"symbol":260,"bid":184,"ask":224,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":225,"implied_volatility":225,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"SPHR  261016P00070000",-0.001,0.000209,-0.003443,0.00054,-0.000025,{"strike":267,"call":268,"put":278,"callItm":54,"putItm":14,"isAtm":14},75,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":54},"SPHR  261016C00075000",33.5,36.5,1.0316,0.994739,0.000914,-0.015893,0.002428,0.01605,{"contract_symbol":279,"symbol":279,"bid":184,"ask":280,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":225,"implied_volatility":225,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"SPHR  261016P00075000",0.95,-0.00436,0.000794,-0.013091,0.002053,-0.000108,{"strike":287,"call":288,"put":297,"callItm":54,"putItm":14,"isAtm":14},80,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":216,"implied_volatility":216,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":54},"SPHR  261016C00080000",28.7,31.6,0.961963,0.004085,-0.106278,0.013273,0.016291,{"contract_symbol":298,"symbol":298,"bid":184,"ask":280,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":225,"implied_volatility":225,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"SPHR  261016P00080000",-0.014427,0.002272,-0.037465,0.005877,-0.000359,{"strike":305,"call":306,"put":315,"callItm":54,"putItm":14,"isAtm":14},85,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":272,"implied_volatility":272,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":54},"SPHR  261016C00085000",23.9,26.6,0.958377,0.005376,-0.093487,0.014282,0.017293,{"contract_symbol":316,"symbol":316,"bid":184,"ask":280,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"SPHR  261016P00085000",1.0056,-0.038103,0.005133,-0.084812,0.013292,-0.000954,{"strike":324,"call":325,"put":337,"callItm":54,"putItm":14,"isAtm":14},90,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":184,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":54},"SPHR  261016C00090000",19,21.7,16.07,5,1.0511,0.90868,0.009732,-0.175692,0.026341,0.017099,{"contract_symbol":338,"symbol":338,"bid":184,"ask":339,"last":169,"change":184,"changePercent":9,"volume":184,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"SPHR  261016P00090000",2.05,1,0.8358,-0.050465,0.007747,-0.088418,0.016672,-0.001253,{"strike":348,"call":349,"put":360,"callItm":54,"putItm":14,"isAtm":14},95,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":54},"SPHR  261016C00095000",14.2,16.4,11.9,0.874,0.87552,0.014635,-0.182669,0.032936,0.017363,{"contract_symbol":361,"symbol":361,"bid":53,"ask":362,"last":363,"change":184,"changePercent":9,"volume":184,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"SPHR  261016P00095000",0.9,0.4,17,0.6961,-0.078096,0.013068,-0.103476,0.023425,-0.001929,{"strike":372,"call":373,"put":385,"callItm":54,"putItm":14,"isAtm":14},100,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":184,"changePercent":9,"volume":184,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":54},"SPHR  261016C00100000",9.6,12.3,7.7,2,0.7638,0.800852,0.022783,-0.217177,0.044809,0.01657,{"contract_symbol":386,"symbol":386,"bid":387,"ask":182,"last":388,"change":184,"changePercent":9,"volume":184,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"SPHR  261016P00100000",0.45,0.62,64,0.5734,-0.137286,0.023871,-0.128226,0.035243,-0.003379,{"strike":397,"call":398,"put":410,"callItm":54,"putItm":14,"isAtm":14},105,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":184,"changePercent":9,"volume":184,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":54},"SPHR  261016C00105000",6,7.5,6.5,628,0.6463,0.679189,0.034517,-0.235598,0.057445,0.014599,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":184,"changePercent":9,"volume":184,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"SPHR  261016P00105000",1.3,2.1,1.44,289,0.5595,-0.300167,0.038737,-0.19813,0.055807,-0.00746,{"strike":423,"call":424,"put":436,"callItm":14,"putItm":54,"isAtm":54},110,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":184,"changePercent":9,"volume":184,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"SPHR  261016C00110000",3,4,3.5,204,0.5794,0.484911,0.042875,-0.235213,0.063971,0.010705,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":184,"changePercent":9,"volume":184,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":54},"SPHR  261016P00110000",2.95,4.9,2.75,104,0.6091,-0.512659,0.040795,-0.247303,0.063985,-0.01301,{"strike":449,"call":450,"put":461,"callItm":14,"putItm":54,"isAtm":14},115,{"contract_symbol":451,"symbol":451,"bid":452,"ask":339,"last":453,"change":184,"changePercent":9,"volume":184,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"SPHR  261016C00115000",1.25,1.6,388,0.5711,0.284503,0.037014,-0.197269,0.054433,0.00637,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":184,"changePercent":9,"volume":184,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":54},"SPHR  261016P00115000",5.9,7.8,9.3,20,0.5222,-0.735791,0.03903,-0.173892,0.05248,-0.018862,{"strike":474,"call":475,"put":485,"callItm":14,"putItm":54,"isAtm":14},120,{"contract_symbol":476,"symbol":476,"bid":477,"ask":362,"last":478,"change":184,"changePercent":9,"volume":184,"openInterest":199,"open_interest":199,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"SPHR  261016C00120000",0.3,0.75,0.5428,0.127727,0.02399,-0.115508,0.033533,0.002895,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":184,"changePercent":9,"volume":184,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":54},"SPHR  261016P00120000",9,12.2,10.84,69,0.4475,-0.918474,0.020999,-0.068722,0.024199,-0.024023,{"strike":498,"call":499,"put":511,"callItm":14,"putItm":54,"isAtm":14},125,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":184,"changePercent":9,"volume":184,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"SPHR  261016C00125000",0.05,0.65,0.35,501,0.612,0.073089,0.014132,-0.086495,0.022271,0.001656,{"contract_symbol":512,"symbol":512,"bid":513,"ask":352,"last":514,"change":184,"changePercent":9,"volume":184,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":54},"SPHR  261016P00125000",13.7,17.86,91,0.4542,-0.976439,0.007629,-0.025719,0.008923,-0.026425,{"strike":523,"call":524,"put":533,"callItm":14,"putItm":54,"isAtm":14},130,{"contract_symbol":525,"symbol":525,"bid":501,"ask":477,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"SPHR  261016C00130000",27,0.6764,0.044502,0.008655,-0.0647,0.015074,0.001008,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":184,"changePercent":9,"volume":184,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":54},"SPHR  261016P00130000",18.6,21.9,25.75,31,0.4452,-0.99569,0.001773,-0.005741,0.002032,-0.027946,{"strike":546,"call":547,"put":556,"callItm":14,"putItm":54,"isAtm":14},135,{"contract_symbol":548,"symbol":548,"bid":501,"ask":477,"last":169,"change":184,"changePercent":9,"volume":184,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"SPHR  261016C00135000",243,0.7595,0.032778,0.006007,-0.056616,0.011748,0.00074,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":184,"changePercent":9,"volume":184,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":564,"rho":566,"in_the_money":54},"SPHR  261016P00135000",23.6,26.2,30.66,32,0.3863,-0.999893,0.000068,-0.000166,-0.029122,{"strike":568,"call":569,"put":579,"callItm":14,"putItm":54,"isAtm":14},140,{"contract_symbol":570,"symbol":570,"bid":184,"ask":503,"last":571,"change":184,"changePercent":9,"volume":184,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"SPHR  261016C00140000",0.08,191,0.8397,0.02564,0.00443,-0.051042,0.009579,0.000577,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":184,"changePercent":9,"volume":184,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":54},"SPHR  261016P00140000",28.6,31.2,28.47,36,0.4445,-0.999917,0.000047,-0.00015,0.000053,-0.030201,{"strike":592,"call":593,"put":602,"callItm":14,"putItm":54,"isAtm":14},145,{"contract_symbol":594,"symbol":594,"bid":184,"ask":502,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"SPHR  261016C00145000",38,0.9065,0.019713,0.003288,-0.044144,0.007675,0.000443,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":184,"changePercent":9,"volume":184,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":54},"SPHR  261016P00145000",34,37,34.47,11,0.5227,-0.999868,0.000061,-0.000273,0.000082,-0.031279,{"strike":615,"call":616,"put":624,"callItm":14,"putItm":54,"isAtm":14},150,{"contract_symbol":617,"symbol":617,"bid":184,"ask":502,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":618,"open_interest":618,"iv":596,"implied_volatility":596,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"SPHR  261016C00150000",45,0.010324,0.001884,-0.025294,0.004398,0.000233,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":184,"changePercent":9,"volume":184,"openInterest":180,"open_interest":180,"iv":629,"implied_volatility":629,"delta":630,"gamma":227,"theta":631,"vega":632,"rho":633,"in_the_money":54},"SPHR  261016P00150000",38.6,41.6,39.47,0.4991,-0.999991,-0.000021,0.000007,-0.03236,{"strike":635,"call":636,"put":646,"callItm":14,"putItm":54,"isAtm":14},155,{"contract_symbol":637,"symbol":637,"bid":184,"ask":224,"last":638,"change":184,"changePercent":9,"volume":184,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"SPHR  261016C00155000",0.88,252,0.9038,0.005105,0.001016,-0.013554,0.002364,0.000115,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":184,"changePercent":9,"volume":184,"openInterest":426,"open_interest":426,"iv":608,"implied_volatility":608,"delta":651,"gamma":652,"theta":653,"vega":652,"rho":654,"in_the_money":54},"SPHR  261016P00155000",44.3,46.4,45.23,-0.999997,0.000002,-0.000008,-0.03344,{"strike":656,"call":657,"put":666,"callItm":14,"putItm":54,"isAtm":14},160,{"contract_symbol":658,"symbol":658,"bid":184,"ask":53,"last":659,"change":184,"changePercent":9,"volume":184,"openInterest":660,"open_interest":660,"iv":596,"implied_volatility":596,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"SPHR  261016C00160000",0.03,82,0.002562,0.000546,-0.007325,0.001273,0.000058,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":672,"in_the_money":54},"SPHR  261016P00160000",48.9,51,50.26,-1,-0.034518,{"strike":674,"call":675,"put":684,"callItm":14,"putItm":54,"isAtm":14},165,{"contract_symbol":676,"symbol":676,"bid":184,"ask":478,"last":677,"change":184,"changePercent":9,"volume":184,"openInterest":678,"open_interest":678,"iv":640,"implied_volatility":640,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"SPHR  261016C00165000",0.37,174,0.001184,0.000271,-0.003618,0.000631,0.000027,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":688,"change":184,"changePercent":9,"volume":184,"openInterest":689,"open_interest":689,"iv":629,"implied_volatility":629,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":690,"in_the_money":54},"SPHR  261016P00165000",53.6,56.2,52.2,15,-0.035597,{"strike":692,"call":693,"put":701,"callItm":14,"putItm":54,"isAtm":14},170,{"contract_symbol":694,"symbol":694,"bid":184,"ask":695,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":605,"open_interest":605,"iv":596,"implied_volatility":596,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"SPHR  261016C00170000",1.1,0.000568,0.000138,-0.001846,0.000321,0.000013,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":608,"implied_volatility":608,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":706,"in_the_money":54},"SPHR  261016P00170000",58.6,61.5,59.2,-0.036676,{"strike":708,"call":709,"put":717,"callItm":14,"putItm":54,"isAtm":14},175,{"contract_symbol":710,"symbol":710,"bid":184,"ask":280,"last":53,"change":184,"changePercent":9,"volume":184,"openInterest":711,"open_interest":711,"iv":596,"implied_volatility":596,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"SPHR  261016C00175000",8,0.000258,0.000066,-0.000888,0.000154,0.000006,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":722,"in_the_money":54},"SPHR  261016P00175000",63.6,66.6,25.6,-0.037754,{"strike":724,"call":725,"put":732,"callItm":14,"putItm":54,"isAtm":14},180,{"contract_symbol":726,"symbol":726,"bid":184,"ask":280,"last":363,"change":184,"changePercent":9,"volume":184,"openInterest":389,"open_interest":389,"iv":640,"implied_volatility":640,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":14},"SPHR  261016C00180000",0.00011,0.00003,-0.000398,0.000069,0.000003,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":608,"implied_volatility":608,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":736,"in_the_money":54},"SPHR  261016P00180000",68.6,72,-0.038833,{"strike":738,"call":739,"put":748,"callItm":14,"putItm":54,"isAtm":14},185,{"contract_symbol":740,"symbol":740,"bid":184,"ask":741,"last":742,"change":184,"changePercent":9,"volume":184,"openInterest":378,"open_interest":378,"iv":596,"implied_volatility":596,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"SPHR  261016C00185000",1.15,0.38,0.00005,0.000014,-0.000191,0.000033,0.000001,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":752,"in_the_money":54},"SPHR  261016P00185000",73.6,76.3,-0.039911,{"strike":754,"call":755,"put":761,"callItm":14,"putItm":54,"isAtm":14},190,{"contract_symbol":756,"symbol":756,"bid":184,"ask":280,"last":757,"change":184,"changePercent":9,"volume":184,"openInterest":758,"open_interest":758,"iv":640,"implied_volatility":640,"delta":759,"gamma":716,"theta":760,"vega":744,"rho":184,"in_the_money":14},"SPHR  261016C00190000",0.55,14,0.00002,-0.000081,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":765,"in_the_money":54},"SPHR  261016P00190000",78.6,81.1,-0.04099,{"strike":767,"call":768,"put":773,"callItm":14,"putItm":54,"isAtm":14},195,{"contract_symbol":769,"symbol":769,"bid":184,"ask":280,"last":387,"change":184,"changePercent":9,"volume":184,"openInterest":770,"open_interest":770,"iv":596,"implied_volatility":596,"delta":771,"gamma":731,"theta":772,"vega":632,"rho":184,"in_the_money":14},"SPHR  261016C00195000",324,0.000009,-0.000038,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":778,"in_the_money":54},"SPHR  261016P00195000",83.6,86.6,38.4,-0.042069,{"strike":780,"call":781,"put":785,"callItm":14,"putItm":54,"isAtm":14},200,{"contract_symbol":782,"symbol":782,"bid":184,"ask":280,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":596,"implied_volatility":596,"delta":783,"gamma":747,"theta":784,"vega":731,"rho":184,"in_the_money":14},"SPHR  261016C00200000",0.000004,-0.000016,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":789,"in_the_money":54},"SPHR  261016P00200000",88.6,91.8,-0.043147,{"strike":791,"call":792,"put":795,"callItm":14,"putItm":54,"isAtm":14},210,{"contract_symbol":793,"symbol":793,"bid":184,"ask":224,"last":453,"change":184,"changePercent":9,"volume":184,"openInterest":340,"open_interest":340,"iv":596,"implied_volatility":596,"delta":747,"gamma":184,"theta":794,"vega":747,"rho":184,"in_the_money":14},"SPHR  261016C00210000",-0.000003,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":799,"in_the_money":54},"SPHR  261016P00210000",98.6,101.6,-0.045305,{"strike":801,"call":802,"put":805,"callItm":14,"putItm":54,"isAtm":14},220,{"contract_symbol":803,"symbol":803,"bid":184,"ask":224,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":596,"implied_volatility":596,"delta":184,"gamma":184,"theta":804,"vega":184,"rho":184,"in_the_money":14},"SPHR  261016C00220000",-0.000001,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":608,"implied_volatility":608,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":809,"in_the_money":54},"SPHR  261016P00220000",108.6,111.6,-0.047463,{"strike":811,"call":812,"put":814,"callItm":14,"putItm":54,"isAtm":14},230,{"contract_symbol":813,"symbol":813,"bid":184,"ask":224,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":640,"implied_volatility":640,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPHR  261016C00230000",{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":818,"in_the_money":54},"SPHR  261016P00230000",118.6,121.8,-0.049619,{"strike":820,"call":821,"put":823,"callItm":14,"putItm":54,"isAtm":14},240,{"contract_symbol":822,"symbol":822,"bid":184,"ask":224,"last":477,"change":184,"changePercent":9,"volume":184,"openInterest":231,"open_interest":231,"iv":640,"implied_volatility":640,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPHR  261016C00240000",{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":629,"implied_volatility":629,"delta":671,"gamma":184,"theta":184,"vega":184,"rho":827,"in_the_money":54},"SPHR  261016P00240000",128.6,131.6,-0.051777,"2026-10-09T11:03:59.861120+00:00"]