[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXT":3,"homepage-market-summary":30,"stock-options-SPXT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXT","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},"ProShares S&P 500 Ex-Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1862,1.286232,"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},108.43,108.23,108.58,108.2164,108.78,-0.35,-0.32,2558.558435,113.74,98.591,16231.188238629482,64.9,2775,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":150},"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",[98,103,108,113,117,122,127,132,137,141,146],{"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":23,"price":116,"is_up":39},"Consumer Cycl","XLY",111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":22,"price":149,"is_up":39},"Comm Services","XLC",111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":171,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":196,"updated_at":594,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.1,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},0,12,0.09,[183,184,188,192],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":174,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",44,"261120",{"date":189,"label":189,"type":174,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",100,"270115",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",191,"270416",[197,210,220,229,238,247,256,265,280,298,315,335,352,371,390,408,426,444,466,486,506,524,543,560,577],{"strike":198,"call":199,"put":206,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":205,"in_the_money":11},"SPXT  261016C00075000",31.3,35.4,0.1114,1,0.018492,{"contract_symbol":207,"symbol":207,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":39},"SPXT  261016P00075000",1.75,0.1177,{"strike":211,"call":212,"put":217,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":216,"in_the_money":11},"SPXT  261016C00080000",26.3,30.4,0.019725,{"contract_symbol":218,"symbol":218,"bid":179,"ask":208,"last":219,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":39},"SPXT  261016P00080000",0.05,{"strike":221,"call":222,"put":227,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":226,"in_the_money":11},"SPXT  261016C00085000",21.3,25.4,0.020957,{"contract_symbol":228,"symbol":228,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":39},"SPXT  261016P00085000",{"strike":230,"call":231,"put":236,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":235,"in_the_money":11},"SPXT  261016C00090000",16.3,20.4,0.02219,{"contract_symbol":237,"symbol":237,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":39},"SPXT  261016P00090000",{"strike":239,"call":240,"put":245,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":244,"in_the_money":11},"SPXT  261016C00095000",11.4,15.4,0.023423,{"contract_symbol":246,"symbol":246,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":39},"SPXT  261016P00095000",{"strike":248,"call":249,"put":254,"callItm":11,"putItm":39,"isAtm":39},98,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":253,"in_the_money":11},"SPXT  261016C00098000",8.4,12.4,0.024163,{"contract_symbol":255,"symbol":255,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":39},"SPXT  261016P00098000",{"strike":257,"call":258,"put":262,"callItm":11,"putItm":39,"isAtm":39},99,{"contract_symbol":259,"symbol":259,"bid":260,"ask":242,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":179,"theta":179,"vega":179,"rho":261,"in_the_money":11},"SPXT  261016C00099000",7.4,0.024411,{"contract_symbol":263,"symbol":263,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":264,"theta":179,"vega":179,"rho":179,"in_the_money":39},"SPXT  261016P00099000",0.000001,{"strike":190,"call":266,"put":274,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":270,"gamma":271,"theta":272,"vega":264,"rho":273,"in_the_money":11},"SPXT  261016C00100000",6.4,10.4,0.999998,0.000005,-0.000001,0.024656,{"contract_symbol":275,"symbol":275,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":179,"in_the_money":39},"SPXT  261016P00100000",-0.000006,0.000013,-0.000003,0.000004,{"strike":281,"call":282,"put":291,"callItm":11,"putItm":39,"isAtm":39},101,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":11},"SPXT  261016C00101000",5.3,9.4,0.999976,0.000054,-0.000011,0.000017,0.024902,{"contract_symbol":292,"symbol":292,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":39},"SPXT  261016P00101000",-0.000059,0.00012,-0.000027,0.000041,-0.000002,{"strike":299,"call":300,"put":308,"callItm":11,"putItm":39,"isAtm":39},102,{"contract_symbol":301,"symbol":301,"bid":302,"ask":251,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"SPXT  261016C00102000",4.4,0.999771,0.000454,-0.000091,0.000146,0.025143,{"contract_symbol":309,"symbol":309,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":39},"SPXT  261016P00102000",-0.000453,0.00081,-0.000181,0.000276,-0.000012,{"strike":316,"call":317,"put":327,"callItm":11,"putItm":39,"isAtm":39},103,{"contract_symbol":318,"symbol":318,"bid":319,"ask":260,"last":320,"change":179,"changePercent":9,"volume":179,"openInterest":321,"open_interest":321,"iv":203,"implied_volatility":203,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"SPXT  261016C00103000",3.4,7,2,0.998392,0.002742,-0.000548,0.000885,0.025352,{"contract_symbol":328,"symbol":328,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":39},"SPXT  261016P00103000",1.8,-0.002636,0.004064,-0.000906,0.001386,-0.000071,{"strike":336,"call":337,"put":345,"callItm":11,"putItm":39,"isAtm":39},104,{"contract_symbol":338,"symbol":338,"bid":339,"ask":268,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"SPXT  261016C00104000",2.4,0.991663,0.011985,-0.002393,0.00387,0.025418,{"contract_symbol":346,"symbol":346,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":39},"SPXT  261016P00104000",-0.011696,0.015247,-0.003397,0.005201,-0.000315,{"strike":353,"call":354,"put":363,"callItm":11,"putItm":39,"isAtm":39},105,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"SPXT  261016C00105000",1.6,5.6,0.967591,0.038244,-0.007637,0.012349,0.025018,{"contract_symbol":364,"symbol":364,"bid":179,"ask":365,"last":321,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":39},"SPXT  261016P00105000",1.85,-0.040142,0.043139,-0.009613,0.014714,-0.001081,{"strike":372,"call":373,"put":382,"callItm":11,"putItm":39,"isAtm":11},106,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"SPXT  261016C00106000",0.7,4.6,0.904002,0.089814,-0.017934,0.028999,0.023547,{"contract_symbol":383,"symbol":383,"bid":179,"ask":384,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":39},"SPXT  261016P00106000",1.9,-0.108228,0.092772,-0.020673,0.031643,-0.002919,{"strike":391,"call":392,"put":400,"callItm":11,"putItm":39,"isAtm":11},107,{"contract_symbol":393,"symbol":393,"bid":179,"ask":394,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"SPXT  261016C00107000",3.5,0.778704,0.156661,-0.031282,0.050582,0.020405,{"contract_symbol":401,"symbol":401,"bid":179,"ask":402,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":39},"SPXT  261016P00107000",1.95,-0.23337,0.152804,-0.03405,0.052119,-0.006307,{"strike":409,"call":410,"put":418,"callItm":11,"putItm":39,"isAtm":11},108,{"contract_symbol":411,"symbol":411,"bid":179,"ask":412,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"SPXT  261016C00108000",2.75,0.593254,0.204578,-0.040854,0.066061,0.015617,{"contract_symbol":419,"symbol":419,"bid":179,"ask":420,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":39},"SPXT  261016P00108000",2.2,-0.41126,0.194191,-0.04327,0.066238,-0.011144,{"strike":427,"call":428,"put":436,"callItm":39,"putItm":11,"isAtm":11},109,{"contract_symbol":429,"symbol":429,"bid":179,"ask":430,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":203,"implied_volatility":203,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":39},"SPXT  261016C00109000",2.15,0.385511,0.201645,-0.040264,0.065107,0.010181,{"contract_symbol":437,"symbol":437,"bid":179,"ask":438,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"SPXT  261016P00109000",2.7,-0.608166,0.191773,-0.042734,0.065411,-0.016535,{"strike":445,"call":446,"put":456,"callItm":39,"putItm":11,"isAtm":11},110,{"contract_symbol":447,"symbol":447,"bid":177,"ask":375,"last":448,"change":179,"changePercent":9,"volume":179,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":39},"SPXT  261016C00110000",2.9,6,0.1458,0.268786,0.132899,-0.045469,0.056168,0.007086,{"contract_symbol":457,"symbol":457,"bid":179,"ask":458,"last":459,"change":179,"changePercent":9,"volume":179,"openInterest":204,"open_interest":204,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"SPXT  261016P00110000",3.6,2.35,0.1386,-0.742027,0.136889,-0.042328,0.055005,-0.020315,{"strike":467,"call":468,"put":476,"callItm":39,"putItm":11,"isAtm":39},111,{"contract_symbol":469,"symbol":469,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":39},"SPXT  261016C00111000",0.1898,0.220341,0.0917,-0.053174,0.050459,0.005792,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"SPXT  261016P00111000",0.65,4.7,0.1401,-0.853949,0.095988,-0.030343,0.038995,-0.023507,{"strike":487,"call":488,"put":496,"callItm":39,"putItm":11,"isAtm":39},112,{"contract_symbol":489,"symbol":489,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":39},"SPXT  261016C00112000",0.2302,0.189951,0.069223,-0.059046,0.046195,0.004979,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"SPXT  261016P00112000",1.7,5.7,0.1205,-0.955743,0.045604,-0.010649,0.015923,-0.02644,{"strike":507,"call":508,"put":515,"callItm":39,"putItm":11,"isAtm":39},113,{"contract_symbol":509,"symbol":509,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":490,"implied_volatility":490,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":39},"SPXT  261016C00113000",0.130511,0.054119,-0.046162,0.036115,0.003427,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":500,"implied_volatility":500,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"SPXT  261016P00113000",2.65,6.7,-0.98512,0.018339,-0.004283,0.006403,-0.027466,{"strike":525,"call":526,"put":533,"callItm":39,"putItm":11,"isAtm":39},114,{"contract_symbol":527,"symbol":527,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":490,"implied_volatility":490,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":39},"SPXT  261016C00114000",0.0857,0.039946,-0.034071,0.026658,0.002254,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":11},"SPXT  261016P00114000",3.7,7.7,0.1204,-0.995844,0.005978,-0.001396,0.002088,-0.027999,{"strike":544,"call":545,"put":552,"callItm":39,"putItm":11,"isAtm":39},115,{"contract_symbol":546,"symbol":546,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":490,"implied_volatility":490,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":39},"SPXT  261016C00115000",0.053772,0.027879,-0.02378,0.018605,0.001416,{"contract_symbol":553,"symbol":553,"bid":479,"ask":554,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":500,"implied_volatility":500,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":11},"SPXT  261016P00115000",8.7,-0.999035,0.001589,-0.000371,0.000555,-0.028328,{"strike":561,"call":562,"put":569,"callItm":39,"putItm":11,"isAtm":39},116,{"contract_symbol":563,"symbol":563,"bid":179,"ask":375,"last":204,"change":179,"changePercent":9,"volume":179,"openInterest":321,"open_interest":321,"iv":490,"implied_volatility":490,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":39},"SPXT  261016C00116000",0.03224,0.018425,-0.015717,0.012296,0.00085,{"contract_symbol":570,"symbol":570,"bid":499,"ask":571,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":500,"implied_volatility":500,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"SPXT  261016P00116000",9.7,-0.999814,0.000346,-0.000081,0.000121,-0.028596,{"strike":578,"call":579,"put":586,"callItm":39,"putItm":11,"isAtm":39},117,{"contract_symbol":580,"symbol":580,"bid":179,"ask":208,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":490,"implied_volatility":490,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":39},"SPXT  261016C00117000",0.018475,0.011548,-0.00985,0.007706,0.000488,{"contract_symbol":587,"symbol":587,"bid":518,"ask":588,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":537,"implied_volatility":537,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"SPXT  261016P00117000",10.7,-0.99997,0.000062,-0.000014,0.000022,-0.028848,"2026-10-08T05:30:50.675463+00:00"]