[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRS":3,"homepage-market-summary":29,"stock-options-SRS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SRS","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 UltraShort Real Estate","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7785,1.302832,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.89,45.61,46.9,45.67,1.22,2.67,53604.0259,50.8,36.36,12871.23204681275,72.9,4952,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":736,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},20,409,8.09,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",100,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",191,"270416",[198,212,221,231,240,249,258,268,279,291,305,319,334,350,364,381,401,426,447,470,493,511,530,550,570,589,607,625,643,661,679,697,710,722],{"strike":199,"call":200,"put":208,"callItm":11,"putItm":38,"isAtm":38},27,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":207,"in_the_money":11},"SRS   261016C00027000",17.8,20.3,0,0.1933,1,0.006657,{"contract_symbol":209,"symbol":209,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SRS   261016P00027000",0.5,0.4334,{"strike":213,"call":214,"put":219,"callItm":11,"putItm":38,"isAtm":38},28,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":218,"in_the_money":11},"SRS   261016C00028000",16.8,19.1,0.006904,{"contract_symbol":220,"symbol":220,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SRS   261016P00028000",{"strike":222,"call":223,"put":228,"callItm":11,"putItm":38,"isAtm":38},29,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":227,"in_the_money":11},"SRS   261016C00029000",15.8,19,0.007151,{"contract_symbol":229,"symbol":229,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":230,"implied_volatility":230,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SRS   261016P00029000",0.4333,{"strike":232,"call":233,"put":238,"callItm":11,"putItm":38,"isAtm":38},30,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":237,"in_the_money":11},"SRS   261016C00030000",14.9,17.1,0.007397,{"contract_symbol":239,"symbol":239,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SRS   261016P00030000",{"strike":241,"call":242,"put":247,"callItm":11,"putItm":38,"isAtm":38},31,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":246,"in_the_money":11},"SRS   261016C00031000",13.8,16.3,0.007644,{"contract_symbol":248,"symbol":248,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":230,"implied_volatility":230,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SRS   261016P00031000",{"strike":250,"call":251,"put":256,"callItm":11,"putItm":38,"isAtm":38},32,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":255,"in_the_money":11},"SRS   261016C00032000",12.9,15.1,0.00789,{"contract_symbol":257,"symbol":257,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SRS   261016P00032000",{"strike":259,"call":260,"put":265,"callItm":11,"putItm":38,"isAtm":38},33,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":264,"in_the_money":11},"SRS   261016C00033000",11.8,15,0.008137,{"contract_symbol":266,"symbol":266,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":267,"open_interest":267,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SRS   261016P00033000",17,{"strike":269,"call":270,"put":275,"callItm":11,"putItm":38,"isAtm":38},34,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":274,"in_the_money":11},"SRS   261016C00034000",10.9,13.1,0.008384,{"contract_symbol":276,"symbol":276,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":277,"gamma":278,"theta":277,"vega":204,"rho":204,"in_the_money":38},"SRS   261016P00034000",-0.000001,0.000002,{"strike":280,"call":281,"put":286,"callItm":11,"putItm":38,"isAtm":38},35,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":285,"in_the_money":11},"SRS   261016C00035000",10.2,12.2,0.00863,{"contract_symbol":287,"symbol":287,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":230,"implied_volatility":230,"delta":288,"gamma":289,"theta":290,"vega":278,"rho":204,"in_the_money":38},"SRS   261016P00035000",-0.000007,0.000011,-0.000006,{"strike":292,"call":293,"put":299,"callItm":11,"putItm":38,"isAtm":38},36,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":298,"in_the_money":11},"SRS   261016C00036000",9.4,11.1,2.42,0.008877,{"contract_symbol":300,"symbol":300,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":277,"in_the_money":38},"SRS   261016P00036000",-0.000045,0.000058,-0.000033,0.000014,{"strike":306,"call":307,"put":312,"callItm":11,"putItm":38,"isAtm":38},37,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":311,"in_the_money":11},"SRS   261016C00037000",8.4,10.1,0.009123,{"contract_symbol":313,"symbol":313,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":38},"SRS   261016P00037000",-0.00022,0.000259,-0.000147,0.000061,-0.000003,{"strike":320,"call":321,"put":327,"callItm":11,"putItm":38,"isAtm":38},38,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":326,"in_the_money":11},"SRS   261016C00038000",7.4,9.2,2.3,0.00937,{"contract_symbol":328,"symbol":328,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":230,"implied_volatility":230,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":38},"SRS   261016P00038000",-0.000893,0.000951,-0.000538,0.000223,-0.000011,{"strike":335,"call":336,"put":342,"callItm":11,"putItm":38,"isAtm":38},39,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":341,"in_the_money":11},"SRS   261016C00039000",6.4,8.1,5.6,0.009616,{"contract_symbol":343,"symbol":343,"bid":204,"ask":210,"last":178,"change":204,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":211,"implied_volatility":211,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":38},"SRS   261016P00039000",3,-0.003058,0.002917,-0.001649,0.000685,-0.000036,{"strike":351,"call":352,"put":357,"callItm":11,"putItm":38,"isAtm":38},40,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":338,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":356,"in_the_money":11},"SRS   261016C00040000",5.3,7.1,0.009863,{"contract_symbol":358,"symbol":358,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":38},"SRS   261016P00040000",-0.008907,0.007549,-0.004267,0.001774,-0.000105,{"strike":365,"call":366,"put":374,"callItm":11,"putItm":38,"isAtm":38},41,{"contract_symbol":367,"symbol":367,"bid":368,"ask":338,"last":369,"change":204,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":205,"implied_volatility":205,"delta":370,"gamma":371,"theta":372,"vega":278,"rho":373,"in_the_money":11},"SRS   261016C00041000",4.5,3.1,0.999995,0.000015,-0.000002,0.010109,{"contract_symbol":375,"symbol":375,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":230,"implied_volatility":230,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":38},"SRS   261016P00041000",-0.022381,0.016691,-0.009432,0.003921,-0.000265,{"strike":382,"call":383,"put":393,"callItm":11,"putItm":38,"isAtm":38},42,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":204,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":205,"implied_volatility":205,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":11},"SRS   261016C00042000",3.5,5.2,3.61,0.999865,0.000368,-0.000041,0.000039,0.010355,{"contract_symbol":394,"symbol":394,"bid":204,"ask":210,"last":395,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":38},"SRS   261016P00042000",0.15,-0.049219,0.031919,-0.018043,0.007499,-0.000586,{"strike":402,"call":403,"put":415,"callItm":11,"putItm":38,"isAtm":38},43,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":204,"changePercent":9,"volume":204,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"SRS   261016C00043000",2.6,4.1,3.6,2,0.1565,0.999797,0.000667,-0.000049,0.000057,0.0106,{"contract_symbol":416,"symbol":416,"bid":204,"ask":417,"last":418,"change":419,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":38},"SRS   261016P00043000",0.2,0.09,-0.9,0.3941,-0.076295,0.049425,-0.023104,0.01056,-0.000907,{"strike":187,"call":427,"put":437,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":428,"symbol":428,"bid":408,"ask":429,"last":430,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"SRS   261016C00044000",3.3,1.6,0.2784,0.930169,0.06538,-0.015252,0.009868,0.010026,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":38},"SRS   261016P00044000",0.1,0.6,0.4244,-0.161593,0.078372,-0.042484,0.018031,-0.001936,{"strike":448,"call":449,"put":459,"callItm":11,"putItm":38,"isAtm":11},45,{"contract_symbol":450,"symbol":450,"bid":451,"ask":344,"last":452,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"SRS   261016C00045000",1.35,1.93,0.3757,0.766341,0.110732,-0.047048,0.022555,0.008298,{"contract_symbol":460,"symbol":460,"bid":417,"ask":461,"last":462,"change":204,"changePercent":9,"volume":204,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":38},"SRS   261016P00045000",0.9,1.8,303,0.4561,-0.270849,0.09861,-0.061746,0.024384,-0.003274,{"strike":471,"call":472,"put":483,"callItm":11,"putItm":38,"isAtm":11},46,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"SRS   261016C00046000",0.8,2.7,1.15,0.3978,0.632314,0.128632,-0.061277,0.027743,0.006902,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":38},"SRS   261016P00046000",0.45,1.4,0.4687,-0.383168,0.110607,-0.073135,0.028105,-0.004668,{"strike":494,"call":495,"put":503,"callItm":38,"putItm":11,"isAtm":11},47,{"contract_symbol":496,"symbol":496,"bid":178,"ask":408,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":38},"SRS   261016C00047000",0.3748,0.495856,0.144558,-0.061118,0.029373,0.005475,{"contract_symbol":504,"symbol":504,"bid":505,"ask":408,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":501,"rho":510,"in_the_money":11},"SRS   261016P00047000",1.05,0.5019,-0.496141,0.107953,-0.081844,-0.006114,{"strike":512,"call":513,"put":522,"callItm":38,"putItm":11,"isAtm":11},48,{"contract_symbol":514,"symbol":514,"bid":417,"ask":515,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":38},"SRS   261016C00048000",0.85,0.293,0.313668,0.164353,-0.042474,0.026109,0.003522,{"contract_symbol":523,"symbol":523,"bid":206,"ask":344,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"SRS   261016P00048000",0.4964,-0.603018,0.105485,-0.078242,0.028389,-0.007489,{"strike":531,"call":532,"put":541,"callItm":38,"putItm":11,"isAtm":11},49,{"contract_symbol":533,"symbol":533,"bid":204,"ask":534,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":38},"SRS   261016C00049000",0.7,0.2726,0.157004,0.119726,-0.02678,0.017694,0.001775,{"contract_symbol":542,"symbol":542,"bid":408,"ask":543,"last":296,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"SRS   261016P00049000",3.8,0.5687,-0.672996,0.086163,-0.083888,0.026567,-0.008512,{"strike":551,"call":552,"put":561,"callItm":38,"putItm":11,"isAtm":38},50,{"contract_symbol":553,"symbol":553,"bid":204,"ask":554,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":38},"SRS   261016C00050000",0.55,0.3296,0.112207,0.078589,-0.025699,0.014043,0.001265,{"contract_symbol":562,"symbol":562,"bid":344,"ask":563,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":11},"SRS   261016P00050000",4.7,0.6385,-0.722548,0.07129,-0.087465,0.024676,-0.00931,{"strike":571,"call":572,"put":580,"callItm":38,"putItm":11,"isAtm":38},51,{"contract_symbol":573,"symbol":573,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":38},"SRS   261016C00051000",0.33,0.055303,0.04598,-0.015072,0.008226,0.000626,{"contract_symbol":581,"symbol":581,"bid":582,"ask":340,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"SRS   261016P00051000",4,0.6498,-0.780055,0.061874,-0.078644,0.021798,-0.010174,{"strike":590,"call":591,"put":598,"callItm":38,"putItm":11,"isAtm":38},52,{"contract_symbol":592,"symbol":592,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":574,"implied_volatility":574,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":38},"SRS   261016C00052000",0.024408,0.023574,-0.007728,0.004218,0.000277,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":583,"implied_volatility":583,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"SRS   261016P00052000",5.1,6.7,-0.832144,0.052458,-0.066676,0.018481,-0.010982,{"strike":608,"call":609,"put":616,"callItm":38,"putItm":11,"isAtm":38},53,{"contract_symbol":610,"symbol":610,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":555,"implied_volatility":555,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":38},"SRS   261016C00053000",0.009624,0.010621,-0.003473,0.001898,0.000109,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":583,"implied_volatility":583,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":11},"SRS   261016P00053000",6,7.6,-0.874793,0.043073,-0.054747,0.015175,-0.011691,{"strike":626,"call":627,"put":634,"callItm":38,"putItm":11,"isAtm":38},54,{"contract_symbol":628,"symbol":628,"bid":204,"ask":210,"last":461,"change":204,"changePercent":9,"volume":204,"openInterest":408,"open_interest":408,"iv":574,"implied_volatility":574,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":38},"SRS   261016C00054000",0.003483,0.004306,-0.001412,0.00077,0.00004,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":564,"implied_volatility":564,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"SRS   261016P00054000",7,8.6,-0.912781,0.033746,-0.041403,0.011681,-0.012351,{"strike":644,"call":645,"put":652,"callItm":38,"putItm":11,"isAtm":38},55,{"contract_symbol":646,"symbol":646,"bid":204,"ask":210,"last":474,"change":204,"changePercent":9,"volume":204,"openInterest":408,"open_interest":408,"iv":574,"implied_volatility":574,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":38},"SRS   261016C00055000",0.001134,0.001556,-0.00051,0.000278,0.000013,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":583,"implied_volatility":583,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":11},"SRS   261016P00055000",8,9.6,-0.934777,0.02657,-0.033772,0.009361,-0.01284,{"strike":662,"call":663,"put":670,"callItm":38,"putItm":11,"isAtm":38},56,{"contract_symbol":664,"symbol":664,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":574,"implied_volatility":574,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":38},"SRS   261016C00056000",0.000337,0.000507,-0.000166,0.000091,0.000004,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":583,"implied_volatility":583,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":11},"SRS   261016P00056000",8.9,10.7,-0.954383,0.020028,-0.025457,0.007056,-0.013302,{"strike":680,"call":681,"put":689,"callItm":38,"putItm":11,"isAtm":38},57,{"contract_symbol":682,"symbol":682,"bid":204,"ask":210,"last":683,"change":204,"changePercent":9,"volume":204,"openInterest":582,"open_interest":582,"iv":555,"implied_volatility":555,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":38},"SRS   261016C00057000",0.05,0.00009,0.000147,-0.000048,0.000026,0.000001,{"contract_symbol":690,"symbol":690,"bid":176,"ask":691,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":564,"implied_volatility":564,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":11},"SRS   261016P00057000",11.9,-0.971111,0.014028,-0.01721,0.004855,-0.013733,{"strike":698,"call":699,"put":701,"callItm":38,"putItm":11,"isAtm":38},60,{"contract_symbol":700,"symbol":700,"bid":204,"ask":210,"last":344,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":574,"implied_volatility":574,"delta":688,"gamma":278,"theta":277,"vega":204,"rho":204,"in_the_money":38},"SRS   261016C00060000",{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":564,"implied_volatility":564,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":11},"SRS   261016P00060000",12,15.2,-0.992002,0.004662,-0.005719,0.001614,-0.014705,{"strike":711,"call":712,"put":714,"callItm":38,"putItm":11,"isAtm":38},65,{"contract_symbol":713,"symbol":713,"bid":204,"ask":210,"last":683,"change":204,"changePercent":9,"volume":204,"openInterest":267,"open_interest":267,"iv":574,"implied_volatility":574,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SRS   261016C00065000",{"contract_symbol":715,"symbol":715,"bid":202,"ask":716,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":583,"implied_volatility":583,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":11},"SRS   261016P00065000",20.2,-0.999182,0.000585,-0.000744,0.000206,-0.016018,{"strike":723,"call":724,"put":727,"callItm":38,"putItm":11,"isAtm":38},70,{"contract_symbol":725,"symbol":725,"bid":204,"ask":210,"last":726,"change":204,"changePercent":9,"volume":204,"openInterest":344,"open_interest":344,"iv":574,"implied_volatility":574,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SRS   261016C00070000",0.35,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":583,"implied_volatility":583,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"SRS   261016P00070000",22.8,25.3,-0.999947,0.000046,-0.000058,0.000016,-0.01726,"2026-10-08T06:31:14.967917+00:00"]