[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYM":3,"homepage-market-summary":30,"stock-options-SPYM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYM","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},"State Street SPDR Portfolio S&P 500 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0454,0.956268,"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},91.474,91.32,91.5599,91.045,91.72,-0.246,-0.27,7072167.774514,91.995,74.059998,12727635.31039773,97.1,5254,{"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":174,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":211,"updated_at":756,"task_id":9},"SUCCESS",91.47,{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},4294,14858,27.44,[186,187,191,195,199,203,207],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",72,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",100,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",163,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",471,"280121",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2029-01-19",835,"290119",[212,237,258,281,305,328,355,377,399,423,447,471,497,521,549,576,600,623,644,665,680,697,712,728,742],{"strike":213,"call":214,"put":227,"callItm":11,"putItm":39,"isAtm":39},78,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":218,"change":219,"changePercent":9,"volume":219,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"SPYM  261016C00078000",13,13.7,12.86,0,27,0.2856,0.999849,0.000143,-0.000134,0.000083,0.018878,{"contract_symbol":228,"symbol":228,"bid":219,"ask":229,"last":230,"change":219,"changePercent":9,"volume":231,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":234,"vega":236,"rho":219,"in_the_money":39},"SPYM  261016P00078000",0.05,0.02,161,687,0.2226,-0.000002,0.000003,0.000001,{"strike":238,"call":239,"put":250,"callItm":11,"putItm":39,"isAtm":39},79,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":219,"changePercent":9,"volume":219,"openInterest":244,"open_interest":244,"iv":221,"implied_volatility":221,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":11},"SPYM  261016C00079000",12.3,13.8,10.56,3,0.999561,0.000388,-0.000363,0.000224,0.019114,{"contract_symbol":251,"symbol":251,"bid":219,"ask":229,"last":230,"change":219,"changePercent":9,"volume":252,"openInterest":253,"open_interest":253,"iv":233,"implied_volatility":233,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":219,"in_the_money":39},"SPYM  261016P00079000",222,654,-0.00001,0.000015,-0.000008,0.000007,{"strike":259,"call":260,"put":271,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":219,"changePercent":9,"volume":219,"openInterest":265,"open_interest":265,"iv":221,"implied_volatility":221,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"SPYM  261016C00080000",10.8,11.7,10.7,16,0.998831,0.000956,-0.000893,0.000553,0.01934,{"contract_symbol":272,"symbol":272,"bid":219,"ask":229,"last":273,"change":219,"changePercent":9,"volume":274,"openInterest":275,"open_interest":275,"iv":233,"implied_volatility":233,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":39},"SPYM  261016P00080000",0.03,21,671,-0.000049,0.000064,-0.000037,0.000029,-0.000001,{"strike":282,"call":283,"put":293,"callItm":11,"putItm":39,"isAtm":39},81,{"contract_symbol":284,"symbol":284,"bid":285,"ask":264,"last":286,"change":219,"changePercent":9,"volume":219,"openInterest":287,"open_interest":287,"iv":221,"implied_volatility":221,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"SPYM  261016C00081000",9.7,9.78,17,0.997145,0.002152,-0.002011,0.001245,0.019544,{"contract_symbol":294,"symbol":294,"bid":219,"ask":295,"last":296,"change":297,"changePercent":9,"volume":298,"openInterest":299,"open_interest":299,"iv":233,"implied_volatility":233,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":39},"SPYM  261016P00081000",0.25,0.04,0.01,367,1002,-0.000204,0.000244,-0.000139,0.00011,-0.000005,{"strike":306,"call":307,"put":318,"callItm":11,"putItm":39,"isAtm":39},82,{"contract_symbol":308,"symbol":308,"bid":309,"ask":285,"last":310,"change":311,"changePercent":9,"volume":312,"openInterest":265,"open_interest":265,"iv":221,"implied_volatility":221,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"SPYM  261016C00082000",9.3,9.5,0.75,4,0.993575,0.004443,-0.004153,0.002572,0.019706,{"contract_symbol":319,"symbol":319,"bid":219,"ask":320,"last":273,"change":219,"changePercent":9,"volume":321,"openInterest":322,"open_interest":322,"iv":233,"implied_volatility":233,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":39},"SPYM  261016P00082000",0.1,528,865,-0.000736,0.000801,-0.000455,0.000361,-0.000016,{"strike":329,"call":330,"put":343,"callItm":11,"putItm":39,"isAtm":39},83,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":335,"changePercent":9,"volume":336,"openInterest":337,"open_interest":337,"iv":221,"implied_volatility":221,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"SPYM  261016C00083000",8.1,8.7,8.43,-0.07,1,7,0.986624,0.008439,-0.007888,0.004884,0.019791,{"contract_symbol":344,"symbol":344,"bid":219,"ask":345,"last":346,"change":273,"changePercent":9,"volume":347,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":39},"SPYM  261016P00083000",0.15,0.06,178,764,0.2199,-0.002087,0.002105,-0.001167,0.000938,-0.000047,{"strike":356,"call":357,"put":368,"callItm":11,"putItm":39,"isAtm":39},84,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":219,"changePercent":9,"volume":219,"openInterest":362,"open_interest":362,"iv":221,"implied_volatility":221,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":11},"SPYM  261016C00084000",7.2,7.7,6.3,90,0.974149,0.014784,-0.01382,0.008557,0.019752,{"contract_symbol":369,"symbol":369,"bid":219,"ask":229,"last":273,"change":219,"changePercent":9,"volume":370,"openInterest":371,"open_interest":371,"iv":233,"implied_volatility":233,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":39},"SPYM  261016P00084000",520,1016,-0.006484,0.005747,-0.003264,0.002593,-0.000145,{"strike":378,"call":379,"put":390,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":384,"changePercent":9,"volume":244,"openInterest":178,"open_interest":178,"iv":221,"implied_volatility":221,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"SPYM  261016C00085000",6.5,6.7,6.6,-0.39,0.953451,0.023957,-0.022394,0.013865,0.019526,{"contract_symbol":391,"symbol":391,"bid":219,"ask":320,"last":229,"change":296,"changePercent":9,"volume":392,"openInterest":393,"open_interest":393,"iv":233,"implied_volatility":233,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":39},"SPYM  261016P00085000",570,2950,-0.016057,0.012668,-0.007196,0.005716,-0.00036,{"strike":400,"call":401,"put":414,"callItm":11,"putItm":39,"isAtm":39},86,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":406,"changePercent":9,"volume":336,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"SPYM  261016C00086000",4.6,6.8,5.43,1.76,14,0.2807,0.925093,0.035396,-0.031954,0.020132,0.019126,{"contract_symbol":415,"symbol":415,"bid":219,"ask":320,"last":229,"change":230,"changePercent":9,"volume":416,"openInterest":417,"open_interest":417,"iv":349,"implied_volatility":349,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":39},"SPYM  261016P00086000",445,606,-0.033846,0.024008,-0.01331,0.010701,-0.00076,{"strike":424,"call":425,"put":437,"callItm":11,"putItm":39,"isAtm":39},87,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":219,"changePercent":9,"volume":219,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"SPYM  261016C00087000",4.5,5,4.7,113,0.2545,0.901861,0.047788,-0.03546,0.024642,0.018846,{"contract_symbol":438,"symbol":438,"bid":219,"ask":229,"last":229,"change":230,"changePercent":9,"volume":439,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":39},"SPYM  261016P00087000",372,286,0.1958,-0.04758,0.035562,-0.015625,0.014111,-0.001067,{"strike":448,"call":449,"put":461,"callItm":11,"putItm":39,"isAtm":39},88,{"contract_symbol":450,"symbol":450,"bid":451,"ask":312,"last":452,"change":453,"changePercent":9,"volume":312,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"SPYM  261016C00088000",3.5,3.45,-0.45,55,0.2197,0.876311,0.065351,-0.036133,0.029089,0.018516,{"contract_symbol":462,"symbol":462,"bid":229,"ask":320,"last":346,"change":219,"changePercent":9,"volume":463,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":39},"SPYM  261016P00088000",319,746,0.1656,-0.063723,0.052953,-0.016647,0.017774,-0.001427,{"strike":472,"call":473,"put":485,"callItm":11,"putItm":39,"isAtm":11},89,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":478,"changePercent":9,"volume":336,"openInterest":430,"open_interest":430,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"SPYM  261016C00089000",2.4,2.8,2.5,-0.55,0.1787,0.843356,0.094329,-0.034518,0.034158,0.018024,{"contract_symbol":486,"symbol":486,"bid":229,"ask":320,"last":487,"change":488,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":39},"SPYM  261016P00089000",0.09,-0.01,263,443,0.135,-0.092292,0.086088,-0.017981,0.023552,-0.002064,{"strike":362,"call":498,"put":510,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":219,"changePercent":9,"volume":219,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"SPYM  261016C00090000",1.65,1.9,2.02,338,0.1478,0.766656,0.145477,-0.036423,0.043575,0.016548,{"contract_symbol":511,"symbol":511,"bid":345,"ask":180,"last":512,"change":488,"changePercent":9,"volume":513,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"SPYM  261016P00090000",0.19,124,453,0.1189,-0.184162,0.157226,-0.025483,0.037892,-0.00412,{"strike":522,"call":523,"put":536,"callItm":11,"putItm":39,"isAtm":11},91,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":101,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"SPYM  261016C00091000",0.9,1.05,0.95,20,506,0.1256,0.613112,0.21415,-0.038695,0.054493,0.013341,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":538,"change":540,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":39},"SPYM  261016P00091000",0.35,0.45,-0.05,37,187,0.1082,-0.370399,0.245324,-0.032885,0.053768,-0.0083,{"strike":550,"call":551,"put":564,"callItm":39,"putItm":11,"isAtm":11},92,{"contract_symbol":552,"symbol":552,"bid":538,"ask":553,"last":554,"change":555,"changePercent":9,"volume":556,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":39},"SPYM  261016C00092000",0.55,0.4,-0.2,71,689,0.1067,0.373296,0.249199,-0.032537,0.053902,0.008174,{"contract_symbol":565,"symbol":565,"bid":566,"ask":525,"last":567,"change":320,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"SPYM  261016P00092000",0.7,0.85,15,608,0.089,-0.651951,0.291771,-0.026483,0.05262,-0.014633,{"strike":577,"call":578,"put":588,"callItm":39,"putItm":11,"isAtm":11},93,{"contract_symbol":579,"symbol":579,"bid":229,"ask":295,"last":345,"change":580,"changePercent":9,"volume":581,"openInterest":298,"open_interest":298,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":39},"SPYM  261016C00093000",-0.08,35,0.0998,0.148574,0.163013,-0.01862,0.03298,0.003264,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":219,"changePercent":9,"volume":219,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":11},"SPYM  261016P00093000",1.45,2.05,1.84,18,0.1209,-0.804605,0.160439,-0.02686,0.039297,-0.01823,{"strike":601,"call":602,"put":612,"callItm":39,"putItm":11,"isAtm":39},94,{"contract_symbol":603,"symbol":603,"bid":219,"ask":320,"last":229,"change":219,"changePercent":9,"volume":604,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":39},"SPYM  261016C00094000",11,406,0.1031,0.046907,0.066765,-0.008135,0.013951,0.001032,{"contract_symbol":613,"symbol":613,"bid":614,"ask":244,"last":615,"change":616,"changePercent":9,"volume":336,"openInterest":336,"open_interest":336,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"SPYM  261016P00094000",2.25,2.84,0.74,0.1585,-0.860554,0.098367,-0.028327,0.0316,-0.019705,{"strike":624,"call":625,"put":634,"callItm":39,"putItm":11,"isAtm":39},95,{"contract_symbol":626,"symbol":626,"bid":219,"ask":229,"last":229,"change":219,"changePercent":9,"volume":219,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":39},"SPYM  261016C00095000",97,0.1244,0.026602,0.034776,-0.006163,0.008764,0.000585,{"contract_symbol":635,"symbol":635,"bid":636,"ask":312,"last":637,"change":219,"changePercent":9,"volume":219,"openInterest":336,"open_interest":336,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"SPYM  261016P00095000",3.4,3.22,0.1896,-0.896129,0.066855,-0.027533,0.025683,-0.020729,{"strike":645,"call":646,"put":654,"callItm":39,"putItm":11,"isAtm":39},96,{"contract_symbol":647,"symbol":647,"bid":219,"ask":311,"last":296,"change":219,"changePercent":9,"volume":219,"openInterest":312,"open_interest":312,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":39},"SPYM  261016C00096000",0.1245,0.006739,0.010629,-0.001889,0.002682,0.000148,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":219,"changePercent":9,"volume":219,"openInterest":336,"open_interest":336,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"SPYM  261016P00096000",4.2,5.8,4.03,0.1925,-0.944073,0.041136,-0.017467,0.016046,-0.022016,{"strike":627,"call":666,"put":672,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":667,"symbol":667,"bid":219,"ask":320,"last":320,"change":219,"changePercent":9,"volume":219,"openInterest":312,"open_interest":312,"iv":648,"implied_volatility":648,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":279,"in_the_money":39},"SPYM  261016C00097000",0.001325,0.002457,-0.000437,0.00062,{"contract_symbol":673,"symbol":673,"bid":674,"ask":361,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":638,"implied_volatility":638,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":11},"SPYM  261016P00097000",5.1,-0.97536,0.021395,-0.008811,0.008219,-0.022942,{"strike":681,"call":682,"put":688,"callItm":39,"putItm":11,"isAtm":39},98,{"contract_symbol":683,"symbol":683,"bid":219,"ask":345,"last":229,"change":219,"changePercent":9,"volume":219,"openInterest":336,"open_interest":336,"iv":648,"implied_volatility":648,"delta":684,"gamma":685,"theta":686,"vega":303,"rho":687,"in_the_money":39},"SPYM  261016C00098000",0.000204,0.000435,-0.000077,0.000004,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":638,"implied_volatility":638,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":11},"SPYM  261016P00098000",5.9,7.4,-0.989663,0.010166,-0.004187,0.003905,-0.023497,{"strike":698,"call":699,"put":703,"callItm":39,"putItm":11,"isAtm":39},99,{"contract_symbol":700,"symbol":700,"bid":219,"ask":311,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":628,"implied_volatility":628,"delta":701,"gamma":702,"theta":254,"vega":255,"rho":236,"in_the_money":39},"SPYM  261016C00099000",0.000024,0.000058,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":659,"implied_volatility":659,"delta":708,"gamma":709,"theta":290,"vega":710,"rho":711,"in_the_money":11},"SPYM  261016P00099000",6.9,8.4,8.6,-0.99557,0.004737,0.001848,-0.023868,{"strike":197,"call":713,"put":718,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":714,"symbol":714,"bid":219,"ask":715,"last":715,"change":219,"changePercent":9,"volume":219,"openInterest":337,"open_interest":337,"iv":628,"implied_volatility":628,"delta":716,"gamma":717,"theta":280,"vega":716,"rho":219,"in_the_money":39},"SPYM  261016C00100000",0.3,0.000002,0.000006,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":659,"implied_volatility":659,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":11},"SPYM  261016P00100000",7.9,9.4,10.5,-0.998426,0.00186,-0.00079,0.000726,-0.024172,{"strike":729,"call":730,"put":732,"callItm":39,"putItm":11,"isAtm":39},101,{"contract_symbol":731,"symbol":731,"bid":219,"ask":311,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":648,"implied_volatility":648,"delta":219,"gamma":236,"theta":219,"vega":219,"rho":219,"in_the_money":39},"SPYM  261016C00101000",{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":638,"implied_volatility":638,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":11},"SPYM  261016P00101000",8.9,10.4,10.6,-0.999575,0.000566,-0.000233,0.000217,-0.02444,{"strike":743,"call":744,"put":746,"callItm":39,"putItm":11,"isAtm":39},102,{"contract_symbol":745,"symbol":745,"bid":219,"ask":566,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":648,"implied_volatility":648,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":39},"SPYM  261016C00102000",{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":638,"implied_volatility":638,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":11},"SPYM  261016P00102000",9.9,11.4,11.68,-0.999879,0.000176,-0.000072,0.000067,-0.024689,"2026-10-08T05:31:49.688340+00:00"]