[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUPL":3,"homepage-market-summary":30,"stock-options-SUPL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SUPL","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 Supply Chain Logistics ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8642,0.82378,"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},44.1899,44.03,44.19,44.0299,44.3111,-0.1212,-0.27,1542.0778,50.16,36.689,740.1077762430278,55.7,1119,{"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":19,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":182,"strikes":196,"updated_at":526,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.7,{"total_volume":181,"total_open_interest":181,"put_call_ratio":9,"implied_volatility":179},0,[183,184,188,192],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",44,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",100,"270115",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",191,"270416",[197,218,235,252,269,286,303,320,338,356,373,391,408,424,440,456,473,489,508],{"strike":198,"call":199,"put":209,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":11},"SUPL  261016C00035000",1.3,11.3,0.8592,0.96068,0.014332,-0.027999,0.005865,0.008173,{"contract_symbol":210,"symbol":210,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":39},"SUPL  261016P00035000",2.05,0.577,-0.005179,0.003747,-0.003301,0.00103,-0.000058,{"strike":219,"call":220,"put":228,"callItm":11,"putItm":39,"isAtm":39},36,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":208,"in_the_money":11},"SUPL  261016C00036000",0.3,10.3,0.939399,0.020247,-0.039554,0.008285,{"contract_symbol":229,"symbol":229,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":39},"SUPL  261016P00036000",-0.012141,0.007924,-0.006981,0.002178,-0.000136,{"strike":236,"call":237,"put":245,"callItm":11,"putItm":39,"isAtm":39},37,{"contract_symbol":238,"symbol":238,"bid":181,"ask":239,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"SUPL  261016C00037000",9.1,0.910944,0.027172,-0.053083,0.011119,0.008088,{"contract_symbol":246,"symbol":246,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":39},"SUPL  261016P00037000",-0.025582,0.014963,-0.013182,0.004112,-0.000287,{"strike":253,"call":254,"put":262,"callItm":11,"putItm":39,"isAtm":39},38,{"contract_symbol":255,"symbol":255,"bid":181,"ask":256,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":11},"SUPL  261016C00038000",8.1,0.874692,0.034776,-0.06794,0.014231,0.007908,{"contract_symbol":263,"symbol":263,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":39},"SUPL  261016P00038000",-0.048897,0.025444,-0.022416,0.006992,-0.00055,{"strike":270,"call":271,"put":279,"callItm":11,"putItm":39,"isAtm":39},39,{"contract_symbol":272,"symbol":272,"bid":181,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"SUPL  261016C00039000",7.1,0.830527,0.042591,-0.083205,0.017429,0.007632,{"contract_symbol":280,"symbol":280,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":39},"SUPL  261016P00039000",-0.085525,0.039259,-0.034589,0.010788,-0.000966,{"strike":287,"call":288,"put":296,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":289,"symbol":289,"bid":181,"ask":290,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"SUPL  261016C00040000",6.1,0.778912,0.050076,-0.097827,0.020492,0.007262,{"contract_symbol":297,"symbol":297,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":39},"SUPL  261016P00040000",-0.138013,0.055355,-0.048767,0.015212,-0.001567,{"strike":304,"call":305,"put":313,"callItm":11,"putItm":39,"isAtm":39},41,{"contract_symbol":306,"symbol":306,"bid":181,"ask":307,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"SUPL  261016C00041000",5.1,0.720872,0.056684,-0.110741,0.023196,0.006807,{"contract_symbol":314,"symbol":314,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"SUPL  261016P00041000",-0.207065,0.071779,-0.063239,0.019725,-0.002363,{"strike":321,"call":322,"put":330,"callItm":11,"putItm":39,"isAtm":11},42,{"contract_symbol":323,"symbol":323,"bid":181,"ask":324,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"SUPL  261016C00042000",4.2,0.657906,0.061938,-0.121,0.025346,0.006283,{"contract_symbol":331,"symbol":331,"bid":181,"ask":332,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":39},"SUPL  261016P00042000",2.1,-0.290963,0.086097,-0.075851,0.02366,-0.00334,{"strike":339,"call":340,"put":348,"callItm":11,"putItm":39,"isAtm":11},43,{"contract_symbol":341,"symbol":341,"bid":181,"ask":342,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"SUPL  261016C00043000",3.3,0.59184,0.065489,-0.127937,0.026799,0.005708,{"contract_symbol":349,"symbol":349,"bid":181,"ask":350,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"SUPL  261016P00043000",2.25,-0.385616,0.096041,-0.084611,0.026393,-0.004457,{"strike":186,"call":357,"put":365,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":358,"symbol":358,"bid":181,"ask":359,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"SUPL  261016C00044000",2.65,0.524647,0.067151,-0.131191,0.027479,0.005105,{"contract_symbol":366,"symbol":366,"bid":181,"ask":367,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"SUPL  261016P00044000",2.6,-0.485273,0.100119,-0.088204,0.027513,-0.005652,{"strike":374,"call":375,"put":383,"callItm":39,"putItm":11,"isAtm":11},45,{"contract_symbol":376,"symbol":376,"bid":181,"ask":377,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":39},"SUPL  261016C00045000",2.2,0.458262,0.066911,-0.130716,0.027381,0.004494,{"contract_symbol":384,"symbol":384,"bid":181,"ask":385,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"SUPL  261016P00045000",3.2,-0.583638,0.097978,-0.086321,0.026924,-0.006858,{"strike":392,"call":393,"put":400,"callItm":39,"putItm":11,"isAtm":11},46,{"contract_symbol":394,"symbol":394,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":39},"SUPL  261016C00046000",0.394434,0.06491,-0.126807,0.026562,0.003894,{"contract_symbol":401,"symbol":401,"bid":181,"ask":402,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"SUPL  261016P00046000",4.1,-0.675046,0.090381,-0.079625,0.024837,-0.008012,{"strike":409,"call":410,"put":417,"callItm":39,"putItm":11,"isAtm":39},47,{"contract_symbol":411,"symbol":411,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":39},"SUPL  261016C00047000",0.3346,0.061411,-0.119971,0.025131,0.003324,{"contract_symbol":418,"symbol":418,"bid":181,"ask":307,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"SUPL  261016P00047000",-0.755327,0.078891,-0.069502,0.02168,-0.009066,{"strike":425,"call":426,"put":433,"callItm":39,"putItm":11,"isAtm":39},48,{"contract_symbol":427,"symbol":427,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"SUPL  261016C00048000",0.279828,0.056753,-0.110876,0.023224,0.002795,{"contract_symbol":434,"symbol":434,"bid":181,"ask":290,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"SUPL  261016P00048000",-0.822208,0.065387,-0.057608,0.017968,-0.00999,{"strike":441,"call":442,"put":449,"callItm":39,"putItm":11,"isAtm":39},49,{"contract_symbol":443,"symbol":443,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":39},"SUPL  261016C00049000",0.230792,0.051307,-0.100233,0.020996,0.002316,{"contract_symbol":450,"symbol":450,"bid":181,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"SUPL  261016P00049000",-0.875232,0.051629,-0.045485,0.014188,-0.01078,{"strike":457,"call":458,"put":465,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":459,"symbol":459,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":39},"SUPL  261016C00050000",0.187798,0.045437,-0.088764,0.018594,0.001893,{"contract_symbol":466,"symbol":466,"bid":181,"ask":467,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"SUPL  261016P00050000",8,-0.915364,0.038953,-0.034317,0.010704,-0.011439,{"strike":474,"call":475,"put":482,"callItm":39,"putItm":11,"isAtm":39},51,{"contract_symbol":476,"symbol":476,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":39},"SUPL  261016C00051000",0.150832,0.039466,-0.0771,0.01615,0.001526,{"contract_symbol":483,"symbol":483,"bid":181,"ask":177,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"SUPL  261016P00051000",-0.944442,0.02816,-0.02481,0.007738,-0.011986,{"strike":490,"call":491,"put":499,"callItm":39,"putItm":11,"isAtm":39},52,{"contract_symbol":492,"symbol":492,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":39},"SUPL  261016C00052000",0.4255,0.006584,0.006286,-0.003012,0.001274,0.00007,{"contract_symbol":500,"symbol":500,"bid":181,"ask":501,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"SUPL  261016P00052000",10,0.923,-0.861238,0.034733,-0.078297,0.015268,-0.011413,{"strike":509,"call":510,"put":517,"callItm":39,"putItm":11,"isAtm":39},53,{"contract_symbol":511,"symbol":511,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":493,"implied_volatility":493,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":39},"SUPL  261016C00053000",0.002851,0.002976,-0.001426,0.000603,0.00003,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"SUPL  261016P00053000",0.8,10.8,-0.88827,0.029853,-0.067295,0.013123,-0.011928,"2026-10-08T07:39:45.428731+00:00"]