[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPUU":3,"homepage-market-summary":30,"stock-options-SPUU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPUU","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},"Direxion Daily S&P 500 Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4543,1.045,"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},230.04,229.56,230.5825,228.1363,231.34,-1.3,-0.56,15427.091019,232.6876,154.85001,25679.27545540239,96.6,3110,{"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":183,"strikes":197,"updated_at":967,"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",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":73,"implied_volatility":179},0,28,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",100,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",191,"270416",[198,211,223,232,241,250,259,268,277,287,298,308,317,326,336,345,354,364,373,382,391,400,411,421,431,442,453,465,479,492,507,522,536,552,568,587,606,626,644,664,683,706,729,751,773,795,815,833,852,871,886,897,907,916,925,934,942,951,960],{"strike":199,"call":200,"put":207,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":206,"in_the_money":11},"SPUU  261016C00095000",133.6,136.5,0.2837,1,0.023002,{"contract_symbol":208,"symbol":208,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00095000",1.25,0.3074,{"strike":191,"call":212,"put":220,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":219,"in_the_money":11},"SPUU  261016C00100000",128.6,131.4,112.7,2,0.2836,0.024228,{"contract_symbol":221,"symbol":221,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00100000",0.308,{"strike":224,"call":225,"put":230,"callItm":11,"putItm":39,"isAtm":39},105,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":229,"in_the_money":11},"SPUU  261016C00105000",123.6,126.5,0.025423,{"contract_symbol":231,"symbol":231,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00105000",{"strike":233,"call":234,"put":239,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":238,"in_the_money":11},"SPUU  261016C00110000",118.8,121.7,0.026651,{"contract_symbol":240,"symbol":240,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00110000",{"strike":242,"call":243,"put":248,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":247,"in_the_money":11},"SPUU  261016C00115000",113.8,116.7,0.027845,{"contract_symbol":249,"symbol":249,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00115000",{"strike":251,"call":252,"put":257,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":256,"in_the_money":11},"SPUU  261016C00120000",108.8,111.7,0.029055,{"contract_symbol":258,"symbol":258,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00120000",{"strike":260,"call":261,"put":266,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":265,"in_the_money":11},"SPUU  261016C00125000",103.8,106.6,0.030266,{"contract_symbol":267,"symbol":267,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00125000",{"strike":269,"call":270,"put":275,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":274,"in_the_money":11},"SPUU  261016C00130000",98.7,101.9,0.031477,{"contract_symbol":276,"symbol":276,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00130000",{"strike":278,"call":279,"put":284,"callItm":11,"putItm":39,"isAtm":39},135,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":283,"in_the_money":11},"SPUU  261016C00135000",93.8,97,0.032687,{"contract_symbol":285,"symbol":285,"bid":181,"ask":209,"last":286,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00135000",1.68,{"strike":288,"call":289,"put":294,"callItm":11,"putItm":39,"isAtm":39},140,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":293,"in_the_money":11},"SPUU  261016C00140000",88.8,91.4,0.033898,{"contract_symbol":295,"symbol":295,"bid":181,"ask":296,"last":297,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00140000",1.3,10.1,{"strike":299,"call":300,"put":305,"callItm":11,"putItm":39,"isAtm":39},145,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":304,"in_the_money":11},"SPUU  261016C00145000",83.8,86.7,0.035131,{"contract_symbol":306,"symbol":306,"bid":181,"ask":296,"last":307,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00145000",9.6,{"strike":309,"call":310,"put":315,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":314,"in_the_money":11},"SPUU  261016C00150000",78.7,81.4,0.036319,{"contract_symbol":316,"symbol":316,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00150000",{"strike":318,"call":319,"put":324,"callItm":11,"putItm":39,"isAtm":39},155,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":323,"in_the_money":11},"SPUU  261016C00155000",73.8,76.6,0.03753,{"contract_symbol":325,"symbol":325,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00155000",{"strike":327,"call":328,"put":333,"callItm":11,"putItm":39,"isAtm":39},160,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":332,"in_the_money":11},"SPUU  261016C00160000",68.7,71.6,0.03874,{"contract_symbol":334,"symbol":334,"bid":181,"ask":296,"last":335,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00160000",4.9,{"strike":337,"call":338,"put":343,"callItm":11,"putItm":39,"isAtm":39},165,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":342,"in_the_money":11},"SPUU  261016C00165000",63.7,66.5,0.039951,{"contract_symbol":344,"symbol":344,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00165000",{"strike":346,"call":347,"put":352,"callItm":11,"putItm":39,"isAtm":39},170,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":351,"in_the_money":11},"SPUU  261016C00170000",58.7,62.1,0.041188,{"contract_symbol":353,"symbol":353,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00170000",{"strike":355,"call":356,"put":362,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":361,"in_the_money":11},"SPUU  261016C00175000",53.9,56.5,44.28,0.042372,{"contract_symbol":363,"symbol":363,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00175000",{"strike":365,"call":366,"put":371,"callItm":11,"putItm":39,"isAtm":39},177,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":370,"in_the_money":11},"SPUU  261016C00177000",51.9,54.9,0.042884,{"contract_symbol":372,"symbol":372,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00177000",{"strike":374,"call":375,"put":380,"callItm":11,"putItm":39,"isAtm":39},178,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":379,"in_the_money":11},"SPUU  261016C00178000",50.8,53.4,0.043099,{"contract_symbol":381,"symbol":381,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00178000",{"strike":383,"call":384,"put":389,"callItm":11,"putItm":39,"isAtm":39},179,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":388,"in_the_money":11},"SPUU  261016C00179000",49.8,52.6,0.043341,{"contract_symbol":390,"symbol":390,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00179000",{"strike":392,"call":393,"put":398,"callItm":11,"putItm":39,"isAtm":39},180,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":397,"in_the_money":11},"SPUU  261016C00180000",48.8,51.6,0.043583,{"contract_symbol":399,"symbol":399,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00180000",{"strike":401,"call":402,"put":407,"callItm":11,"putItm":39,"isAtm":39},181,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":406,"in_the_money":11},"SPUU  261016C00181000",47.8,50.9,0.043825,{"contract_symbol":408,"symbol":408,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":410,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016P00181000",1.35,-0.000001,{"strike":412,"call":413,"put":418,"callItm":11,"putItm":39,"isAtm":39},182,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":417,"in_the_money":11},"SPUU  261016C00182000",46.9,49.7,0.044067,{"contract_symbol":419,"symbol":419,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":181,"gamma":181,"theta":410,"vega":420,"rho":181,"in_the_money":39},"SPUU  261016P00182000",0.000001,{"strike":422,"call":423,"put":428,"callItm":11,"putItm":39,"isAtm":39},183,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":205,"gamma":181,"theta":181,"vega":181,"rho":427,"in_the_money":11},"SPUU  261016C00183000",45.9,48.5,0.044337,{"contract_symbol":429,"symbol":429,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":410,"gamma":181,"theta":430,"vega":420,"rho":181,"in_the_money":39},"SPUU  261016P00183000",-0.000002,{"strike":432,"call":433,"put":438,"callItm":11,"putItm":39,"isAtm":39},184,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":410,"vega":181,"rho":437,"in_the_money":11},"SPUU  261016C00184000",44.9,48.1,0.044551,{"contract_symbol":439,"symbol":439,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":410,"gamma":420,"theta":440,"vega":441,"rho":181,"in_the_money":39},"SPUU  261016P00184000",-0.000004,0.000002,{"strike":443,"call":444,"put":449,"callItm":11,"putItm":39,"isAtm":39},185,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":181,"theta":410,"vega":420,"rho":448,"in_the_money":11},"SPUU  261016C00185000",43.9,46.8,0.044793,{"contract_symbol":450,"symbol":450,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":430,"gamma":420,"theta":451,"vega":452,"rho":181,"in_the_money":39},"SPUU  261016P00185000",-0.000007,0.000004,{"strike":454,"call":455,"put":461,"callItm":11,"putItm":39,"isAtm":39},186,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":459,"gamma":181,"theta":430,"vega":420,"rho":460,"in_the_money":11},"SPUU  261016C00186000",42.9,45.5,0.999999,0.045064,{"contract_symbol":462,"symbol":462,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":440,"gamma":441,"theta":463,"vega":464,"rho":181,"in_the_money":39},"SPUU  261016P00186000",-0.000012,0.000007,{"strike":466,"call":467,"put":473,"callItm":11,"putItm":39,"isAtm":39},187,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":459,"gamma":420,"theta":471,"vega":441,"rho":472,"in_the_money":11},"SPUU  261016C00187000",41.8,45,-0.000003,0.045278,{"contract_symbol":474,"symbol":474,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":181,"in_the_money":39},"SPUU  261016P00187000",-0.000006,0.000003,-0.000018,0.000011,{"strike":480,"call":481,"put":487,"callItm":11,"putItm":39,"isAtm":39},188,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":485,"gamma":420,"theta":475,"vega":452,"rho":486,"in_the_money":11},"SPUU  261016C00188000",40.8,43.6,0.999998,0.04552,{"contract_symbol":488,"symbol":488,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":489,"gamma":452,"theta":490,"vega":491,"rho":410,"in_the_money":39},"SPUU  261016P00188000",-0.000011,-0.00003,0.000017,{"strike":493,"call":494,"put":503,"callItm":11,"putItm":39,"isAtm":39},189,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":499,"gamma":441,"theta":500,"vega":501,"rho":502,"in_the_money":11},"SPUU  261016C00189000",39.8,42.5,37.46,0.999996,-0.00001,0.000006,0.045762,{"contract_symbol":504,"symbol":504,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":477,"gamma":464,"theta":505,"vega":506,"rho":410,"in_the_money":39},"SPUU  261016P00189000",-0.000049,0.000028,{"strike":508,"call":509,"put":517,"callItm":11,"putItm":39,"isAtm":39},190,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":204,"implied_volatility":204,"delta":514,"gamma":476,"theta":515,"vega":478,"rho":516,"in_the_money":11},"SPUU  261016C00190000",38.8,41.7,31.1,0.999994,-0.000017,0.046004,{"contract_symbol":518,"symbol":518,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":519,"gamma":478,"theta":520,"vega":521,"rho":430,"in_the_money":39},"SPUU  261016P00190000",-0.000028,-0.000074,0.000042,{"strike":195,"call":523,"put":531,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":527,"gamma":528,"theta":519,"vega":529,"rho":530,"in_the_money":11},"SPUU  261016C00191000",37.8,41,0.999989,0.000005,0.000018,0.046246,{"contract_symbol":532,"symbol":532,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":533,"gamma":491,"theta":534,"vega":535,"rho":430,"in_the_money":39},"SPUU  261016P00191000",-0.000044,-0.000114,0.000066,{"strike":537,"call":538,"put":546,"callItm":11,"putItm":39,"isAtm":39},192,{"contract_symbol":539,"symbol":539,"bid":540,"ask":496,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"SPUU  261016C00192000",36.8,0.999982,0.000008,-0.000046,0.000029,0.046487,{"contract_symbol":547,"symbol":547,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":440,"in_the_money":39},"SPUU  261016P00192000",-0.000072,0.000026,-0.00018,0.000104,{"strike":553,"call":554,"put":562,"callItm":11,"putItm":39,"isAtm":39},193,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":558,"gamma":559,"theta":520,"vega":560,"rho":561,"in_the_money":11},"SPUU  261016C00193000",35.8,39.1,0.999969,0.000013,0.000046,0.046729,{"contract_symbol":563,"symbol":563,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":475,"in_the_money":39},"SPUU  261016P00193000",-0.000107,0.000038,-0.000262,0.000151,{"strike":569,"call":570,"put":580,"callItm":11,"putItm":39,"isAtm":39},194,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"SPUU  261016C00194000",34.9,37.6,23.42,0.99995,0.00002,-0.000118,0.000074,0.04697,{"contract_symbol":581,"symbol":581,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":39},"SPUU  261016P00194000",-0.000162,0.000057,-0.000388,0.000223,-0.000009,{"strike":588,"call":589,"put":599,"callItm":11,"putItm":39,"isAtm":39},195,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":204,"implied_volatility":204,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"SPUU  261016C00195000",33.8,36.5,29,0.99992,0.000032,-0.000185,0.000115,0.04721,{"contract_symbol":600,"symbol":600,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":39},"SPUU  261016P00195000",-0.000252,0.000085,-0.000586,0.000337,-0.000014,{"strike":607,"call":608,"put":618,"callItm":11,"putItm":39,"isAtm":39},200,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":204,"implied_volatility":204,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"SPUU  261016C00200000",28.8,31.8,15.05,0.999315,0.000234,-0.001366,0.000851,0.048387,{"contract_symbol":619,"symbol":619,"bid":181,"ask":620,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":222,"implied_volatility":222,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":39},"SPUU  261016P00200000",1.4,-0.001585,0.000465,-0.003199,0.001838,-0.00009,{"strike":627,"call":628,"put":637,"callItm":11,"putItm":39,"isAtm":39},205,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":11},"SPUU  261016C00205000",23.9,26.8,0.995873,0.001199,-0.006998,0.004363,0.049403,{"contract_symbol":638,"symbol":638,"bid":181,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":39},"SPUU  261016P00205000",-0.007311,0.00184,-0.012602,0.007251,-0.000414,{"strike":645,"call":646,"put":655,"callItm":11,"putItm":39,"isAtm":39},210,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":11},"SPUU  261016C00210000",19.1,22.4,0.981942,0.004369,-0.025496,0.015895,0.049824,{"contract_symbol":656,"symbol":656,"bid":181,"ask":657,"last":658,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":222,"implied_volatility":222,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":39},"SPUU  261016P00210000",1.45,4.05,-0.026608,0.005581,-0.038389,0.022057,-0.001511,{"strike":665,"call":666,"put":675,"callItm":11,"putItm":39,"isAtm":39},215,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":11},"SPUU  261016C00215000",14.1,16.6,0.940926,0.011584,-0.067593,0.04214,0.048702,{"contract_symbol":676,"symbol":676,"bid":181,"ask":677,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":39},"SPUU  261016P00215000",1.55,-0.074119,0.012745,-0.087301,0.050235,-0.00422,{"strike":684,"call":685,"put":696,"callItm":11,"putItm":39,"isAtm":39},220,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":11},"SPUU  261016C00220000",9.5,12,12.36,0.2438,0.885926,0.022097,-0.095237,0.06913,0.046822,{"contract_symbol":697,"symbol":697,"bid":181,"ask":698,"last":699,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":39},"SPUU  261016P00220000",1.8,18.14,0.2594,-0.128105,0.022542,-0.109981,0.074985,-0.007284,{"strike":707,"call":708,"put":718,"callItm":11,"putItm":39,"isAtm":39},225,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":11},"SPUU  261016C00225000",5.3,8,0.2402,0.732963,0.038225,-0.159921,0.117747,0.039254,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":39},"SPUU  261016P00225000",0.8,2.55,17,0.2634,-0.284183,0.03594,-0.180825,0.121406,-0.016248,{"strike":730,"call":731,"put":742,"callItm":11,"putItm":39,"isAtm":11},230,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":735,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":11},"SPUU  261016C00230000",2.35,4.5,10.41,0.2287,0.51343,0.048688,-0.184608,0.142777,0.027802,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":740,"rho":750,"in_the_money":39},"SPUU  261016P00230000",2.2,4.1,0.2296,-0.486566,0.048499,-0.185329,-0.02789,{"strike":752,"call":753,"put":763,"callItm":39,"putItm":11,"isAtm":39},235,{"contract_symbol":754,"symbol":754,"bid":181,"ask":755,"last":756,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":39},"SPUU  261016C00235000",2.05,2.44,0.1467,0.182548,0.050378,-0.078647,0.094794,0.010047,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":11},"SPUU  261016P00235000",4.8,7.2,0.2119,-0.731878,0.043415,-0.141381,0.117987,-0.042256,{"strike":774,"call":775,"put":785,"callItm":39,"putItm":11,"isAtm":39},240,{"contract_symbol":776,"symbol":776,"bid":181,"ask":777,"last":778,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":39},"SPUU  261016C00240000",1.5,5.59,0.2101,0.102403,0.02373,-0.075967,0.063941,0.005618,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":11},"SPUU  261016P00240000",8.7,11.5,0.2231,-0.883425,0.024531,-0.088528,0.070181,-0.051723,{"strike":796,"call":797,"put":805,"callItm":39,"putItm":11,"isAtm":39},245,{"contract_symbol":798,"symbol":798,"bid":181,"ask":409,"last":799,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":779,"implied_volatility":779,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":39},"SPUU  261016C00245000",3.93,0.02881,0.008744,-0.027991,0.02356,0.001585,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":11},"SPUU  261016P00245000",13.6,16.4,0.223,-0.962968,0.010129,-0.036531,0.028988,-0.057322,{"strike":816,"call":817,"put":824,"callItm":39,"putItm":11,"isAtm":39},250,{"contract_symbol":818,"symbol":818,"bid":181,"ask":296,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":779,"implied_volatility":779,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":39},"SPUU  261016C00250000",0.005927,0.002235,-0.007156,0.006023,0.000327,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":11},"SPUU  261016P00250000",18.7,21.4,-0.991061,0.003024,-0.010914,0.008652,-0.060039,{"strike":834,"call":835,"put":843,"callItm":39,"putItm":11,"isAtm":39},255,{"contract_symbol":836,"symbol":836,"bid":181,"ask":296,"last":837,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":39},"SPUU  261016C00255000",1.75,0.000898,0.000405,-0.001297,0.001093,0.00005,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":11},"SPUU  261016P00255000",23.5,26.4,-0.998351,0.000666,-0.002403,0.001905,-0.061651,{"strike":853,"call":854,"put":862,"callItm":39,"putItm":11,"isAtm":39},260,{"contract_symbol":855,"symbol":855,"bid":181,"ask":296,"last":856,"change":181,"changePercent":9,"volume":181,"openInterest":857,"open_interest":857,"iv":779,"implied_volatility":779,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":501,"in_the_money":39},"SPUU  261016C00260000",0.4,5,0.000101,0.000053,-0.00017,0.000143,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":11},"SPUU  261016P00260000",28.2,31.4,-0.999766,0.00011,-0.000397,0.000315,-0.06294,{"strike":872,"call":873,"put":878,"callItm":39,"putItm":11,"isAtm":39},265,{"contract_symbol":874,"symbol":874,"bid":181,"ask":296,"last":875,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":876,"gamma":528,"theta":515,"vega":877,"rho":181,"in_the_money":39},"SPUU  261016C00265000",0.64,0.000009,0.000014,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":882,"gamma":877,"theta":883,"vega":884,"rho":885,"in_the_money":11},"SPUU  261016P00265000",33.7,36.4,-0.999974,-0.00005,0.00004,-0.064162,{"strike":887,"call":888,"put":890,"callItm":39,"putItm":11,"isAtm":39},270,{"contract_symbol":889,"symbol":889,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":420,"gamma":181,"theta":410,"vega":420,"rho":181,"in_the_money":39},"SPUU  261016C00270000",{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":809,"implied_volatility":809,"delta":894,"gamma":420,"theta":895,"vega":452,"rho":896,"in_the_money":11},"SPUU  261016P00270000",38.2,41.4,-0.999998,-0.000005,-0.065416,{"strike":898,"call":899,"put":901,"callItm":39,"putItm":11,"isAtm":39},275,{"contract_symbol":900,"symbol":900,"bid":181,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016C00275000",{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":905,"gamma":181,"theta":181,"vega":181,"rho":906,"in_the_money":11},"SPUU  261016P00275000",43.1,46.4,-1,-0.066585,{"strike":908,"call":909,"put":911,"callItm":39,"putItm":11,"isAtm":39},280,{"contract_symbol":910,"symbol":910,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016C00280000",{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":905,"gamma":181,"theta":181,"vega":181,"rho":915,"in_the_money":11},"SPUU  261016P00280000",48.7,51.4,-0.067796,{"strike":917,"call":918,"put":920,"callItm":39,"putItm":11,"isAtm":39},285,{"contract_symbol":919,"symbol":919,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016C00285000",{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":905,"gamma":181,"theta":181,"vega":181,"rho":924,"in_the_money":11},"SPUU  261016P00285000",53.6,56.4,-0.069006,{"strike":926,"call":927,"put":929,"callItm":39,"putItm":11,"isAtm":39},290,{"contract_symbol":928,"symbol":928,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016C00290000",{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":905,"gamma":181,"theta":181,"vega":181,"rho":933,"in_the_money":11},"SPUU  261016P00290000",58.3,61.4,-0.070217,{"strike":935,"call":936,"put":938,"callItm":39,"putItm":11,"isAtm":39},295,{"contract_symbol":937,"symbol":937,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016C00295000",{"contract_symbol":939,"symbol":939,"bid":340,"ask":940,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":905,"gamma":181,"theta":181,"vega":181,"rho":941,"in_the_money":11},"SPUU  261016P00295000",66.4,-0.071427,{"strike":943,"call":944,"put":946,"callItm":39,"putItm":11,"isAtm":39},300,{"contract_symbol":945,"symbol":945,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016C00300000",{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":905,"gamma":181,"theta":181,"vega":181,"rho":950,"in_the_money":11},"SPUU  261016P00300000",68.2,71.4,-0.072638,{"strike":952,"call":953,"put":955,"callItm":39,"putItm":11,"isAtm":39},305,{"contract_symbol":954,"symbol":954,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016C00305000",{"contract_symbol":956,"symbol":956,"bid":957,"ask":958,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":905,"gamma":181,"theta":181,"vega":181,"rho":959,"in_the_money":11},"SPUU  261016P00305000",73.6,76.4,-0.073849,{"strike":961,"call":962,"put":964,"callItm":39,"putItm":11,"isAtm":39},310,{"contract_symbol":963,"symbol":963,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPUU  261016C00310000",{"contract_symbol":965,"symbol":965,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":789,"implied_volatility":789,"delta":905,"gamma":181,"theta":181,"vega":181,"rho":966,"in_the_money":11},"SPUU  261016P00310000",-0.075059,"2026-10-08T05:31:44.997548+00:00"]