[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXV":3,"homepage-market-summary":27,"stock-options-SPXV":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXV","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-Health Care ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8526,0.72706,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":19,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},85.275,85.045,85.5714,-0.2964,-0.35,415.322712,69.017998,1284.97926663745,98.2,2775,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":21,"price":147,"is_up":36},"Comm Services","XLC",111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"status":169,"has_options":11,"symbol":4,"underlying_price":170,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":179,"strikes":193,"updated_at":655,"task_id":9},"SUCCESS",85.28,{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.1,{"total_volume":178,"total_open_interest":178,"put_call_ratio":9,"implied_volatility":176},0,[180,181,185,189],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":182,"label":182,"type":173,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",44,"261120",{"date":186,"label":186,"type":173,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-01-15",100,"270115",{"date":190,"label":190,"type":173,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-04-16",191,"270416",[194,207,216,225,234,243,252,261,270,279,288,297,306,315,324,333,342,351,360,369,378,387,402,419,437,456,475,494,512,532,550,568,586,604,622,639],{"strike":195,"call":196,"put":203,"callItm":11,"putItm":36,"isAtm":36},58,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":202,"in_the_money":11},"SPXV  261016C00058000",25.7,28.9,0.1056,1,0.01429,{"contract_symbol":204,"symbol":204,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00058000",1.25,0.106,{"strike":208,"call":209,"put":214,"callItm":11,"putItm":36,"isAtm":36},59,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":213,"in_the_money":11},"SPXV  261016C00059000",24.7,27.9,0.014537,{"contract_symbol":215,"symbol":215,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00059000",{"strike":217,"call":218,"put":223,"callItm":11,"putItm":36,"isAtm":36},60,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":222,"in_the_money":11},"SPXV  261016C00060000",23.7,26.9,0.014782,{"contract_symbol":224,"symbol":224,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00060000",{"strike":226,"call":227,"put":232,"callItm":11,"putItm":36,"isAtm":36},61,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":231,"in_the_money":11},"SPXV  261016C00061000",22.7,25.9,0.015029,{"contract_symbol":233,"symbol":233,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00061000",{"strike":235,"call":236,"put":241,"callItm":11,"putItm":36,"isAtm":36},62,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":240,"in_the_money":11},"SPXV  261016C00062000",21.7,24.9,0.015276,{"contract_symbol":242,"symbol":242,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00062000",{"strike":244,"call":245,"put":250,"callItm":11,"putItm":36,"isAtm":36},63,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":249,"in_the_money":11},"SPXV  261016C00063000",20.7,23.9,0.015521,{"contract_symbol":251,"symbol":251,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00063000",{"strike":253,"call":254,"put":259,"callItm":11,"putItm":36,"isAtm":36},64,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":258,"in_the_money":11},"SPXV  261016C00064000",19.7,22.9,0.015768,{"contract_symbol":260,"symbol":260,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00064000",{"strike":262,"call":263,"put":268,"callItm":11,"putItm":36,"isAtm":36},65,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":267,"in_the_money":11},"SPXV  261016C00065000",18.7,21.9,0.016014,{"contract_symbol":269,"symbol":269,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00065000",{"strike":271,"call":272,"put":277,"callItm":11,"putItm":36,"isAtm":36},66,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":276,"in_the_money":11},"SPXV  261016C00066000",17.7,20.9,0.016261,{"contract_symbol":278,"symbol":278,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00066000",{"strike":280,"call":281,"put":286,"callItm":11,"putItm":36,"isAtm":36},67,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":285,"in_the_money":11},"SPXV  261016C00067000",16.7,19.9,0.016507,{"contract_symbol":287,"symbol":287,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00067000",{"strike":289,"call":290,"put":295,"callItm":11,"putItm":36,"isAtm":36},68,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":294,"in_the_money":11},"SPXV  261016C00068000",15.7,18.9,0.016753,{"contract_symbol":296,"symbol":296,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00068000",{"strike":298,"call":299,"put":304,"callItm":11,"putItm":36,"isAtm":36},69,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":303,"in_the_money":11},"SPXV  261016C00069000",14.7,17.9,0.017,{"contract_symbol":305,"symbol":305,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00069000",{"strike":307,"call":308,"put":313,"callItm":11,"putItm":36,"isAtm":36},70,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":312,"in_the_money":11},"SPXV  261016C00070000",13.7,16.9,0.017246,{"contract_symbol":314,"symbol":314,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00070000",{"strike":316,"call":317,"put":322,"callItm":11,"putItm":36,"isAtm":36},71,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":321,"in_the_money":11},"SPXV  261016C00071000",12.7,15.9,0.017492,{"contract_symbol":323,"symbol":323,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00071000",{"strike":325,"call":326,"put":331,"callItm":11,"putItm":36,"isAtm":36},72,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":330,"in_the_money":11},"SPXV  261016C00072000",11.7,14.9,0.017739,{"contract_symbol":332,"symbol":332,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00072000",{"strike":334,"call":335,"put":340,"callItm":11,"putItm":36,"isAtm":36},73,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":339,"in_the_money":11},"SPXV  261016C00073000",10.7,13.9,0.017985,{"contract_symbol":341,"symbol":341,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00073000",{"strike":343,"call":344,"put":349,"callItm":11,"putItm":36,"isAtm":36},74,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":348,"in_the_money":11},"SPXV  261016C00074000",9.7,12.9,0.018232,{"contract_symbol":350,"symbol":350,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00074000",{"strike":352,"call":353,"put":358,"callItm":11,"putItm":36,"isAtm":36},75,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":357,"in_the_money":11},"SPXV  261016C00075000",8.7,11.9,0.018479,{"contract_symbol":359,"symbol":359,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00075000",{"strike":361,"call":362,"put":367,"callItm":11,"putItm":36,"isAtm":36},76,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":366,"in_the_money":11},"SPXV  261016C00076000",7.8,10.9,0.018724,{"contract_symbol":368,"symbol":368,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00076000",{"strike":370,"call":371,"put":376,"callItm":11,"putItm":36,"isAtm":36},77,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":375,"in_the_money":11},"SPXV  261016C00077000",6.8,9.9,0.018971,{"contract_symbol":377,"symbol":377,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00077000",{"strike":379,"call":380,"put":385,"callItm":11,"putItm":36,"isAtm":36},78,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":201,"gamma":178,"theta":178,"vega":178,"rho":384,"in_the_money":11},"SPXV  261016C00078000",5.8,8.9,0.019218,{"contract_symbol":386,"symbol":386,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":178,"gamma":178,"theta":178,"vega":178,"rho":178,"in_the_money":36},"SPXV  261016P00078000",{"strike":388,"call":389,"put":398,"callItm":11,"putItm":36,"isAtm":36},79,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"SPXV  261016C00079000",4.8,7.9,0.999998,0.000006,-0.000001,0.000001,0.019463,{"contract_symbol":399,"symbol":399,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":400,"gamma":401,"theta":395,"vega":396,"rho":178,"in_the_money":36},"SPXV  261016P00079000",-0.000002,0.000007,{"strike":403,"call":404,"put":413,"callItm":11,"putItm":36,"isAtm":36},80,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"SPXV  261016C00080000",3.8,6.9,0.999946,0.000157,-0.000017,0.00003,0.019709,{"contract_symbol":414,"symbol":414,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":395,"in_the_money":36},"SPXV  261016P00080000",-0.000058,0.000167,-0.000019,0.000032,{"strike":420,"call":421,"put":430,"callItm":11,"putItm":36,"isAtm":36},81,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"SPXV  261016C00081000",2.85,5.6,0.999101,0.002161,-0.00024,0.000409,0.019938,{"contract_symbol":431,"symbol":431,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":36},"SPXV  261016P00081000",-0.000942,0.002246,-0.000251,0.000427,-0.00002,{"strike":438,"call":439,"put":448,"callItm":11,"putItm":36,"isAtm":36},82,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"SPXV  261016C00082000",1.8,4.6,0.991369,0.016581,-0.00184,0.003137,0.02002,{"contract_symbol":449,"symbol":449,"bid":178,"ask":450,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":36},"SPXV  261016P00082000",1.3,-0.00888,0.016924,-0.001895,0.003216,-0.000188,{"strike":457,"call":458,"put":467,"callItm":11,"putItm":36,"isAtm":11},83,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"SPXV  261016C00083000",0.9,3.6,0.950479,0.072423,-0.008036,0.013701,0.019401,{"contract_symbol":468,"symbol":468,"bid":178,"ask":469,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":36},"SPXV  261016P00083000",1.35,-0.050267,0.072967,-0.008169,0.013866,-0.001064,{"strike":476,"call":477,"put":486,"callItm":11,"putItm":36,"isAtm":11},84,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"SPXV  261016C00084000",0.05,2.7,0.822967,0.183747,-0.020389,0.034763,0.016943,{"contract_symbol":487,"symbol":487,"bid":178,"ask":488,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":36},"SPXV  261016P00084000",1.45,-0.178084,0.183616,-0.020557,0.034892,-0.003776,{"strike":495,"call":496,"put":504,"callItm":11,"putItm":36,"isAtm":11},85,{"contract_symbol":497,"symbol":497,"bid":178,"ask":498,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":200,"implied_volatility":200,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"SPXV  261016C00085000",1.95,0.58414,0.276,-0.030627,0.052214,0.012097,{"contract_symbol":505,"symbol":505,"bid":178,"ask":506,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":206,"implied_volatility":206,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":36},"SPXV  261016P00085000",1.75,-0.416199,0.274825,-0.030767,0.052225,-0.008852,{"strike":513,"call":514,"put":523,"callItm":36,"putItm":11,"isAtm":11},86,{"contract_symbol":515,"symbol":515,"bid":178,"ask":516,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":36},"SPXV  261016C00086000",1.5,0.1259,0.340574,0.217612,-0.034325,0.049083,0.007063,{"contract_symbol":524,"symbol":524,"bid":178,"ask":525,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"SPXV  261016P00086000",2.35,0.1329,-0.651031,0.207996,-0.036572,0.049532,-0.013957,{"strike":533,"call":534,"put":541,"callItm":36,"putItm":11,"isAtm":11},87,{"contract_symbol":535,"symbol":535,"bid":178,"ask":450,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":517,"implied_volatility":517,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":36},"SPXV  261016C00087000",0.159599,0.144174,-0.022741,0.032519,0.003319,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":526,"implied_volatility":526,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"SPXV  261016P00087000",0.2,3.3,-0.827003,0.143852,-0.025293,0.034257,-0.01784,{"strike":551,"call":552,"put":559,"callItm":36,"putItm":11,"isAtm":36},88,{"contract_symbol":553,"symbol":553,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":517,"implied_volatility":517,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":36},"SPXV  261016C00088000",0.057671,0.068539,-0.01081,0.01546,0.001202,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":526,"implied_volatility":526,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"SPXV  261016P00088000",1.2,4.3,-0.931932,0.073868,-0.012988,0.017591,-0.020264,{"strike":569,"call":570,"put":577,"callItm":36,"putItm":11,"isAtm":36},89,{"contract_symbol":571,"symbol":571,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":517,"implied_volatility":517,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":36},"SPXV  261016C00089000",0.015912,0.023645,-0.00373,0.005333,0.000332,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":526,"implied_volatility":526,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"SPXV  261016P00089000",2.2,5.3,-0.978928,0.02845,-0.005002,0.006775,-0.021488,{"strike":587,"call":588,"put":595,"callItm":36,"putItm":11,"isAtm":36},90,{"contract_symbol":589,"symbol":589,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":517,"implied_volatility":517,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":36},"SPXV  261016C00090000",0.003342,0.005984,-0.000944,0.00135,0.00007,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":526,"implied_volatility":526,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"SPXV  261016P00090000",3.2,6.3,-0.994883,0.008298,-0.001459,0.001976,-0.022067,{"strike":605,"call":606,"put":613,"callItm":36,"putItm":11,"isAtm":36},91,{"contract_symbol":607,"symbol":607,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":517,"implied_volatility":517,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":36},"SPXV  261016C00091000",0.000535,0.001123,-0.000177,0.000253,0.000011,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":526,"implied_volatility":526,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":11},"SPXV  261016P00091000",4.2,7.3,-0.999024,0.00185,-0.000325,0.000441,-0.0224,{"strike":623,"call":624,"put":630,"callItm":36,"putItm":11,"isAtm":36},92,{"contract_symbol":625,"symbol":625,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":517,"implied_volatility":517,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":396,"in_the_money":36},"SPXV  261016C00092000",0.000065,0.000158,-0.000025,0.000036,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":526,"implied_volatility":526,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"SPXV  261016P00092000",5.2,8.3,-0.999854,0.000318,-0.000056,0.000076,-0.022663,{"strike":640,"call":641,"put":646,"callItm":36,"putItm":11,"isAtm":36},93,{"contract_symbol":642,"symbol":642,"bid":178,"ask":205,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":517,"implied_volatility":517,"delta":394,"gamma":643,"theta":644,"vega":645,"rho":178,"in_the_money":36},"SPXV  261016C00093000",0.000017,-0.000003,0.000004,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":526,"implied_volatility":526,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":11},"SPXV  261016P00093000",6.2,9.3,-0.999983,0.000043,-0.000007,0.00001,-0.022912,"2026-10-08T05:32:33.597642+00:00"]