[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSO":3,"homepage-market-summary":30,"stock-options-SSO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSO","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 Ultra S&P500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6555,0.471472,"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},71.93,71.67,72.06,71.26,72.3,-0.37,-0.51,4593186.864128,72.7999,48.63,4201334.909371108,96.4,5105,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":231,"updated_at":888,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},1101,2388,0.08,[185,186,191,195,199,203,207,211,215,219,223,227],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",16,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",23,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",30,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",37,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",44,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",72,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",100,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",163,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",471,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",835,"290119",[232,245,257,268,279,289,300,311,321,332,342,357,374,391,406,423,442,459,479,500,520,540,562,586,611,633,657,678,702,723,746,764,782,802,820,838,856,875],{"strike":233,"call":234,"put":241,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":235,"symbol":235,"bid":201,"ask":236,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":240,"in_the_money":11},"SSO   261009C00040000",33.4,0,0.331,1,0.002013,{"contract_symbol":242,"symbol":242,"bid":237,"ask":243,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":244,"implied_volatility":244,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00040000",1.55,0.2915,{"strike":246,"call":247,"put":253,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":252,"in_the_money":11},"SSO   261009C00045000",25.3,28.3,24.5,0.002264,{"contract_symbol":254,"symbol":254,"bid":237,"ask":255,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":256,"implied_volatility":256,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00045000",1.35,0.2991,{"strike":258,"call":259,"put":265,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":264,"in_the_money":11},"SSO   261009C00050000",20.1,23.4,19.5,0.002516,{"contract_symbol":266,"symbol":266,"bid":237,"ask":267,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":256,"implied_volatility":256,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00050000",1.7,{"strike":269,"call":270,"put":275,"callItm":11,"putItm":39,"isAtm":39},55,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":274,"in_the_money":11},"SSO   261009C00055000",15.5,17.9,0.002767,{"contract_symbol":276,"symbol":276,"bid":237,"ask":277,"last":278,"change":237,"changePercent":9,"volume":237,"openInterest":239,"open_interest":239,"iv":256,"implied_volatility":256,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00055000",0.8,0.12,{"strike":280,"call":281,"put":286,"callItm":11,"putItm":39,"isAtm":39},58,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":285,"in_the_money":11},"SSO   261009C00058000",12.5,14.9,0.002918,{"contract_symbol":287,"symbol":287,"bid":237,"ask":288,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":256,"implied_volatility":256,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00058000",0.95,{"strike":290,"call":291,"put":297,"callItm":11,"putItm":39,"isAtm":39},59,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":295,"implied_volatility":295,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":296,"in_the_money":11},"SSO   261009C00059000",11.5,14.1,0.3755,0.00297,{"contract_symbol":298,"symbol":298,"bid":237,"ask":299,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":256,"implied_volatility":256,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00059000",1.3,{"strike":301,"call":302,"put":307,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":306,"in_the_money":11},"SSO   261009C00060000",10.5,12.9,0.003019,{"contract_symbol":308,"symbol":308,"bid":237,"ask":309,"last":310,"change":237,"changePercent":9,"volume":237,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00060000",0.75,0.28,{"strike":312,"call":313,"put":318,"callItm":11,"putItm":39,"isAtm":39},61,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":317,"in_the_money":11},"SSO   261009C00061000",9.9,11.4,0.003069,{"contract_symbol":319,"symbol":319,"bid":237,"ask":320,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":256,"implied_volatility":256,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00061000",0.2,{"strike":322,"call":323,"put":329,"callItm":11,"putItm":39,"isAtm":39},62,{"contract_symbol":324,"symbol":324,"bid":325,"ask":293,"last":326,"change":9,"changePercent":9,"volume":327,"openInterest":237,"open_interest":237,"iv":295,"implied_volatility":295,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":328,"in_the_money":11},"SSO   261009C00062000",9.5,9.74,90,0.003121,{"contract_symbol":330,"symbol":330,"bid":237,"ask":309,"last":331,"change":237,"changePercent":9,"volume":237,"openInterest":239,"open_interest":239,"iv":244,"implied_volatility":244,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00062000",0.52,{"strike":333,"call":334,"put":339,"callItm":11,"putItm":39,"isAtm":39},63,{"contract_symbol":335,"symbol":335,"bid":336,"ask":304,"last":337,"change":9,"changePercent":9,"volume":327,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":237,"theta":237,"vega":237,"rho":338,"in_the_money":11},"SSO   261009C00063000",8.6,8.75,0.00317,{"contract_symbol":340,"symbol":340,"bid":237,"ask":309,"last":341,"change":237,"changePercent":9,"volume":237,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00063000",0.34,{"strike":343,"call":344,"put":353,"callItm":11,"putItm":39,"isAtm":39},64,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":9,"changePercent":9,"volume":349,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":350,"theta":351,"vega":237,"rho":352,"in_the_money":11},"SSO   261009C00064000",7.3,8.1,7.66,7,0.000001,-0.000001,0.00322,{"contract_symbol":354,"symbol":354,"bid":237,"ask":309,"last":355,"change":237,"changePercent":9,"volume":237,"openInterest":356,"open_interest":356,"iv":256,"implied_volatility":256,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00064000",0.33,3,{"strike":358,"call":359,"put":371,"callItm":11,"putItm":39,"isAtm":39},64.5,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":364,"changePercent":9,"volume":349,"openInterest":365,"open_interest":365,"iv":295,"implied_volatility":295,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"SSO   261009C00064500",6.9,7.6,7.23,0.88,4,0.999981,0.000044,-0.000044,0.000004,0.003247,{"contract_symbol":372,"symbol":372,"bid":237,"ask":309,"last":373,"change":237,"changePercent":9,"volume":237,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":237,"gamma":237,"theta":237,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00064500",0.11,{"strike":375,"call":376,"put":385,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":378,"change":237,"changePercent":9,"volume":237,"openInterest":365,"open_interest":365,"iv":295,"implied_volatility":295,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"SSO   261009C00065000",5.9,7.4,0.999935,0.000138,-0.000138,0.000014,0.003272,{"contract_symbol":386,"symbol":386,"bid":237,"ask":320,"last":387,"change":388,"changePercent":9,"volume":239,"openInterest":193,"open_interest":193,"iv":256,"implied_volatility":256,"delta":351,"gamma":389,"theta":390,"vega":237,"rho":237,"in_the_money":39},"SSO   261009P00065000",0.05,-0.19,0.000003,-0.000002,{"strike":392,"call":393,"put":402,"callItm":11,"putItm":39,"isAtm":39},65.5,{"contract_symbol":394,"symbol":394,"bid":395,"ask":361,"last":396,"change":237,"changePercent":9,"volume":237,"openInterest":239,"open_interest":239,"iv":295,"implied_volatility":295,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"SSO   261009C00065500",5.5,4.93,0.999799,0.000398,-0.000398,0.000039,0.003297,{"contract_symbol":403,"symbol":403,"bid":237,"ask":309,"last":288,"change":237,"changePercent":9,"volume":237,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":404,"gamma":383,"theta":405,"vega":350,"rho":237,"in_the_money":39},"SSO   261009P00065500",-0.000005,-0.000009,{"strike":407,"call":408,"put":417,"callItm":11,"putItm":39,"isAtm":39},66,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"SSO   261009C00066000",5,6.5,0.999887,0.000263,-0.000204,0.000023,0.00332,{"contract_symbol":418,"symbol":418,"bid":237,"ask":419,"last":387,"change":237,"changePercent":9,"volume":237,"openInterest":349,"open_interest":349,"iv":244,"implied_volatility":244,"delta":420,"gamma":421,"theta":422,"vega":389,"rho":237,"in_the_money":39},"SSO   261009P00066000",0.55,-0.000014,0.000043,-0.000026,{"strike":424,"call":425,"put":436,"callItm":11,"putItm":39,"isAtm":39},66.5,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":237,"changePercent":9,"volume":237,"openInterest":430,"open_interest":430,"iv":238,"implied_volatility":238,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":11},"SSO   261009C00066500",4.4,6,3.31,17,0.999619,0.000817,-0.000635,0.00007,0.003345,{"contract_symbol":437,"symbol":437,"bid":237,"ask":309,"last":373,"change":237,"changePercent":9,"volume":237,"openInterest":438,"open_interest":438,"iv":244,"implied_volatility":244,"delta":439,"gamma":440,"theta":441,"vega":383,"rho":237,"in_the_money":39},"SSO   261009P00066500",19,-0.000067,0.000183,-0.00011,{"strike":443,"call":444,"put":453,"callItm":11,"putItm":39,"isAtm":39},67,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"SSO   261009C00067000",4.1,5.3,0.998846,0.002273,-0.001765,0.000196,0.003367,{"contract_symbol":454,"symbol":454,"bid":237,"ask":419,"last":387,"change":237,"changePercent":9,"volume":237,"openInterest":455,"open_interest":455,"iv":256,"implied_volatility":256,"delta":456,"gamma":457,"theta":458,"vega":434,"rho":351,"in_the_money":39},"SSO   261009P00067000",8,-0.000376,0.000893,-0.000566,{"strike":460,"call":461,"put":471,"callItm":11,"putItm":39,"isAtm":39},67.5,{"contract_symbol":462,"symbol":462,"bid":463,"ask":378,"last":427,"change":101,"changePercent":9,"volume":464,"openInterest":465,"open_interest":465,"iv":238,"implied_volatility":238,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"SSO   261009C00067500",3.1,178,209,0.99684,0.005674,-0.004406,0.000489,0.003385,{"contract_symbol":472,"symbol":472,"bid":237,"ask":473,"last":183,"change":237,"changePercent":9,"volume":237,"openInterest":474,"open_interest":474,"iv":256,"implied_volatility":256,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":404,"in_the_money":39},"SSO   261009P00067500",0.4,22,-0.001265,0.002736,-0.001735,0.000213,{"strike":480,"call":481,"put":492,"callItm":11,"putItm":39,"isAtm":39},68,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":486,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":238,"implied_volatility":238,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"SSO   261009C00068000",3.8,4.2,3.69,0.77,0.992163,0.012741,-0.009894,0.001099,0.003393,{"contract_symbol":493,"symbol":493,"bid":237,"ask":494,"last":387,"change":237,"changePercent":9,"volume":237,"openInterest":495,"open_interest":495,"iv":256,"implied_volatility":256,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":420,"in_the_money":39},"SSO   261009P00068000",0.15,47,-0.003772,0.007363,-0.004668,0.000574,{"strike":501,"call":502,"put":511,"callItm":11,"putItm":39,"isAtm":39},68.5,{"contract_symbol":503,"symbol":503,"bid":463,"ask":427,"last":504,"change":505,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":238,"implied_volatility":238,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":11},"SSO   261009C00068500",3.6,-0.2,0.98233,0.025793,-0.02003,0.002224,0.003382,{"contract_symbol":512,"symbol":512,"bid":237,"ask":513,"last":387,"change":237,"changePercent":9,"volume":237,"openInterest":514,"open_interest":514,"iv":256,"implied_volatility":256,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":39},"SSO   261009P00068500",0.45,85,-0.009995,0.017451,-0.011065,0.00136,-0.000036,{"strike":521,"call":522,"put":532,"callItm":11,"putItm":39,"isAtm":39},69,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":237,"changePercent":9,"volume":237,"openInterest":428,"open_interest":428,"iv":295,"implied_volatility":295,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"SSO   261009C00069000",1.2,4.8,2.3,0.943464,0.059301,-0.059262,0.005804,0.003267,{"contract_symbol":533,"symbol":533,"bid":237,"ask":387,"last":387,"change":237,"changePercent":9,"volume":239,"openInterest":534,"open_interest":534,"iv":244,"implied_volatility":244,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":39},"SSO   261009P00069000",93,-0.020965,0.033858,-0.020393,0.002573,-0.000077,{"strike":541,"call":542,"put":552,"callItm":11,"putItm":39,"isAtm":11},69.5,{"contract_symbol":543,"symbol":543,"bid":267,"ask":544,"last":545,"change":237,"changePercent":9,"volume":237,"openInterest":546,"open_interest":546,"iv":238,"implied_volatility":238,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"SSO   261009C00069500",2.8,2.88,32,0.931519,0.078143,-0.060682,0.006738,0.003246,{"contract_symbol":553,"symbol":553,"bid":237,"ask":320,"last":554,"change":555,"changePercent":9,"volume":239,"openInterest":556,"open_interest":556,"iv":256,"implied_volatility":256,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":39},"SSO   261009P00069500",0.13,0.04,89,-0.050143,0.067714,-0.042934,0.005276,-0.000183,{"strike":563,"call":564,"put":576,"callItm":11,"putItm":39,"isAtm":11},70,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":568,"change":237,"changePercent":9,"volume":237,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"SSO   261009C00070000",1.9,2.2,2.75,80,0.2923,0.909172,0.109608,-0.066355,0.008344,0.00319,{"contract_symbol":577,"symbol":577,"bid":237,"ask":494,"last":72,"change":145,"changePercent":9,"volume":578,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":39},"SSO   261009P00070000",24,86,0.2733,-0.076766,0.103312,-0.054674,0.007354,-0.00028,{"strike":587,"call":588,"put":601,"callItm":11,"putItm":39,"isAtm":11},70.5,{"contract_symbol":589,"symbol":589,"bid":590,"ask":566,"last":591,"change":592,"changePercent":9,"volume":593,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"SSO   261009C00070500",0.85,1.53,-0.49,365,496,0.2468,0.879306,0.159439,-0.068843,0.010251,0.003107,{"contract_symbol":602,"symbol":602,"bid":387,"ask":494,"last":603,"change":145,"changePercent":9,"volume":177,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":39},"SSO   261009P00070500",0.1,29,0.2623,-0.134994,0.162119,-0.07906,0.011084,-0.000494,{"strike":612,"call":613,"put":624,"callItm":11,"putItm":39,"isAtm":11},71,{"contract_symbol":614,"symbol":614,"bid":320,"ask":615,"last":616,"change":617,"changePercent":9,"volume":349,"openInterest":521,"open_interest":521,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"SSO   261009C00071000",2.05,0.82,-0.9,0.2266,0.798033,0.243402,-0.088592,0.014377,0.002836,{"contract_symbol":625,"symbol":625,"bid":603,"ask":320,"last":473,"change":626,"changePercent":9,"volume":604,"openInterest":343,"open_interest":343,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":39},"SSO   261009P00071000",0.25,0.2501,-0.224194,0.234489,-0.103941,0.015275,-0.00082,{"strike":634,"call":635,"put":646,"callItm":11,"putItm":39,"isAtm":11},71.5,{"contract_symbol":636,"symbol":636,"bid":419,"ask":277,"last":637,"change":638,"changePercent":9,"volume":639,"openInterest":604,"open_interest":604,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":11},"SSO   261009C00071500",0.71,-0.64,27,0.221,0.658353,0.325385,-0.112675,0.018735,0.002348,{"contract_symbol":647,"symbol":647,"bid":320,"ask":648,"last":320,"change":237,"changePercent":9,"volume":649,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":39},"SSO   261009P00071500",0.35,10,120,0.2303,-0.347455,0.314268,-0.118142,0.018853,-0.001272,{"strike":213,"call":658,"put":668,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":659,"symbol":659,"bid":648,"ask":288,"last":473,"change":660,"changePercent":9,"volume":258,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":39},"SSO   261009C00072000",-0.45,160,0.2888,0.490561,0.270546,-0.159964,0.020355,0.001748,{"contract_symbol":669,"symbol":669,"bid":626,"ask":419,"last":670,"change":671,"changePercent":9,"volume":349,"openInterest":209,"open_interest":209,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"SSO   261009P00072000",0.51,0.17,0.1807,-0.519048,0.431916,-0.099966,0.020344,-0.0019,{"strike":679,"call":680,"put":692,"callItm":39,"putItm":11,"isAtm":11},72.5,{"contract_symbol":681,"symbol":681,"bid":603,"ask":682,"last":494,"change":683,"changePercent":9,"volume":684,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":39},"SSO   261009C00072500",1.05,-0.47,12,117,0.345,0.38248,0.216692,-0.182745,0.019471,0.001361,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":239,"change":603,"changePercent":9,"volume":239,"openInterest":189,"open_interest":189,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"SSO   261009P00072500",0.5,1.15,0.2782,-0.646574,0.261832,-0.143568,0.01897,-0.002385,{"strike":703,"call":704,"put":713,"callItm":39,"putItm":11,"isAtm":11},73,{"contract_symbol":705,"symbol":705,"bid":237,"ask":513,"last":603,"change":706,"changePercent":9,"volume":365,"openInterest":495,"open_interest":495,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":39},"SSO   261009C00073000",-0.26,0.38,0.30011,0.179331,-0.183471,0.017748,0.001068,{"contract_symbol":714,"symbol":714,"bid":682,"ask":715,"last":716,"change":237,"changePercent":9,"volume":237,"openInterest":428,"open_interest":428,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"SSO   261009P00073000",1.8,1.67,0.3561,-0.712558,0.187542,-0.168574,0.017397,-0.002649,{"strike":724,"call":725,"put":736,"callItm":39,"putItm":11,"isAtm":11},73.5,{"contract_symbol":726,"symbol":726,"bid":237,"ask":387,"last":387,"change":727,"changePercent":9,"volume":728,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":39},"SSO   261009C00073500",-0.17,180,206,0.3964,0.228431,0.149529,-0.166484,0.015438,0.000814,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":11},"SSO   261009P00073500",1.45,2.35,0.4249,-0.755579,0.144791,-0.185228,0.016024,-0.002829,{"strike":747,"call":748,"put":756,"callItm":39,"putItm":11,"isAtm":11},74,{"contract_symbol":749,"symbol":749,"bid":237,"ask":513,"last":750,"change":237,"changePercent":9,"volume":237,"openInterest":365,"open_interest":365,"iv":730,"implied_volatility":730,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":39},"SSO   261009C00074000",0.09,0.162273,0.121389,-0.135154,0.012533,0.000579,{"contract_symbol":757,"symbol":757,"bid":309,"ask":758,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":740,"implied_volatility":740,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":11},"SSO   261009P00074000",3.7,-0.820458,0.120817,-0.15456,0.013371,-0.003084,{"strike":765,"call":766,"put":774,"callItm":39,"putItm":11,"isAtm":39},74.5,{"contract_symbol":767,"symbol":767,"bid":237,"ask":626,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":39},"SSO   261009C00074500",0.4027,0.114172,0.093933,-0.107944,0.009859,0.000408,{"contract_symbol":775,"symbol":775,"bid":776,"ask":484,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":740,"implied_volatility":740,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":11},"SSO   261009P00074500",2.4,-0.872972,0.096005,-0.122817,0.010625,-0.003295,{"strike":783,"call":784,"put":791,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":785,"symbol":785,"bid":237,"ask":494,"last":72,"change":237,"changePercent":9,"volume":237,"openInterest":356,"open_interest":356,"iv":768,"implied_volatility":768,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":39},"SSO   261009C00075000",0.075112,0.068935,-0.079218,0.007235,0.000269,{"contract_symbol":792,"symbol":792,"bid":793,"ask":483,"last":794,"change":795,"changePercent":9,"volume":410,"openInterest":684,"open_interest":684,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":11},"SSO   261009P00075000",2.95,3.39,1.04,0.3913,-0.930745,0.066658,-0.072336,0.006798,-0.003528,{"strike":803,"call":804,"put":811,"callItm":39,"putItm":11,"isAtm":39},75.5,{"contract_symbol":805,"symbol":805,"bid":237,"ask":309,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":768,"implied_volatility":768,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":39},"SSO   261009C00075500",0.047332,0.048017,-0.055179,0.00504,0.000169,{"contract_symbol":812,"symbol":812,"bid":813,"ask":427,"last":814,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":796,"implied_volatility":796,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":11},"SSO   261009P00075500",3.2,5.73,-0.957345,0.045442,-0.049313,0.004635,-0.003648,{"strike":821,"call":822,"put":830,"callItm":39,"putItm":11,"isAtm":39},76,{"contract_symbol":823,"symbol":823,"bid":237,"ask":309,"last":824,"change":237,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":730,"implied_volatility":730,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":39},"SSO   261009C00076000",0.39,0.026576,0.030408,-0.033856,0.003139,0.000095,{"contract_symbol":831,"symbol":831,"bid":758,"ask":832,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":740,"implied_volatility":740,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":11},"SSO   261009P00076000",4.9,-0.964227,0.036279,-0.046411,0.004015,-0.003696,{"strike":839,"call":840,"put":847,"callItm":39,"putItm":11,"isAtm":39},76.5,{"contract_symbol":841,"symbol":841,"bid":237,"ask":309,"last":603,"change":237,"changePercent":9,"volume":237,"openInterest":258,"open_interest":258,"iv":730,"implied_volatility":730,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":39},"SSO   261009C00076500",0.015121,0.01885,-0.020988,0.001946,0.000054,{"contract_symbol":848,"symbol":848,"bid":484,"ask":849,"last":850,"change":237,"changePercent":9,"volume":237,"openInterest":239,"open_interest":239,"iv":796,"implied_volatility":796,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":11},"SSO   261009P00076500",5.4,5.85,-0.985903,0.017971,-0.019501,0.001833,-0.003801,{"strike":857,"call":858,"put":866,"callItm":39,"putItm":11,"isAtm":39},77,{"contract_symbol":859,"symbol":859,"bid":237,"ask":603,"last":860,"change":237,"changePercent":9,"volume":237,"openInterest":569,"open_interest":569,"iv":730,"implied_volatility":730,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":39},"SSO   261009C00077000",0.03,0.008229,0.011107,-0.012367,0.001147,0.00003,{"contract_symbol":867,"symbol":867,"bid":868,"ask":378,"last":869,"change":237,"changePercent":9,"volume":237,"openInterest":239,"open_interest":239,"iv":740,"implied_volatility":740,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":11},"SSO   261009P00077000",4.7,6.3,-0.987316,0.015113,-0.019334,0.001673,-0.003829,{"strike":569,"call":876,"put":881,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":877,"symbol":877,"bid":237,"ask":309,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":730,"implied_volatility":730,"delta":878,"gamma":810,"theta":879,"vega":880,"rho":237,"in_the_money":39},"SSO   261009C00080000",0.000086,-0.000188,0.000017,{"contract_symbol":882,"symbol":882,"bid":379,"ask":883,"last":9,"change":9,"changePercent":9,"volume":237,"openInterest":237,"open_interest":237,"iv":740,"implied_volatility":740,"delta":884,"gamma":885,"theta":886,"vega":367,"rho":887,"in_the_money":11},"SSO   261009P00080000",9.3,-0.999771,0.000397,-0.000508,-0.004024,"2026-10-08T06:38:47.313860+00:00"]