[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USD":3,"homepage-market-summary":30,"stock-options-USD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USD","2026-10-08",{"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 Semiconductors","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5488,0.527036,"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},96.03,99.99,101.78,94.81,102.77,-6.74,-6.56,625508.286462,116.5,42.56,872114.2366120913,72.3,4953,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":1055,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.8,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},286,3756,0.46,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-02-19",134,"270219",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-05-21",225,"270521",[201,219,241,260,284,307,326,347,369,392,414,433,452,473,497,523,548,571,594,615,643,666,690,714,739,763,788,811,836,856,880,905,927,948,971,992,1015,1035],{"strike":202,"call":203,"put":213,"callItm":11,"putItm":39,"isAtm":39},55,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":207,"change":208,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":208,"theta":211,"vega":208,"rho":212,"in_the_money":11},"USD   261016C00055000",39.8,42.1,50.24,0,0.7584,1,-0.000001,0.011888,{"contract_symbol":214,"symbol":214,"bid":208,"ask":215,"last":216,"change":208,"changePercent":9,"volume":208,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":39},"USD   261016P00055000",0.75,0.4,243,0.7198,{"strike":220,"call":221,"put":233,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":226,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":230,"rho":232,"in_the_money":11},"USD   261016C00060000",34.6,37.1,36,-8.85,3,0.6956,0.999999,0.000001,-0.000003,0.012969,{"contract_symbol":234,"symbol":234,"bid":208,"ask":235,"last":236,"change":208,"changePercent":9,"volume":208,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":230,"theta":240,"vega":230,"rho":208,"in_the_money":39},"USD   261016P00060000",0.65,0.7,141,0.7128,-0.000002,-0.000006,{"strike":242,"call":243,"put":252,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"USD   261016C00065000",29.8,32.2,0.999865,0.000049,-0.00036,0.000075,0.014047,{"contract_symbol":253,"symbol":253,"bid":208,"ask":215,"last":254,"change":208,"changePercent":9,"volume":208,"openInterest":255,"open_interest":255,"iv":218,"implied_volatility":218,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":211,"in_the_money":39},"USD   261016P00065000",0.03,37,-0.000064,0.000025,-0.000169,0.000037,{"strike":261,"call":262,"put":273,"callItm":11,"putItm":39,"isAtm":39},70,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":208,"changePercent":9,"volume":208,"openInterest":267,"open_interest":267,"iv":209,"implied_volatility":209,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"USD   261016C00070000",24.9,27.2,34.65,40,0.998544,0.000439,-0.003251,0.000677,0.015099,{"contract_symbol":274,"symbol":274,"bid":208,"ask":275,"last":276,"change":53,"changePercent":9,"volume":277,"openInterest":278,"open_interest":278,"iv":238,"implied_volatility":238,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":39},"USD   261016P00070000",0.35,0.15,2,69,-0.000788,0.000266,-0.00174,0.000385,-0.000017,{"strike":285,"call":286,"put":296,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":209,"implied_volatility":209,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"USD   261016C00075000",20,22.3,21.2,0.990817,0.002289,-0.016937,0.003526,0.016011,{"contract_symbol":297,"symbol":297,"bid":208,"ask":298,"last":276,"change":299,"changePercent":9,"volume":300,"openInterest":301,"open_interest":301,"iv":218,"implied_volatility":218,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":39},"USD   261016P00075000",0.3,0.07,14,154,-0.006595,0.001802,-0.012013,0.002635,-0.000143,{"strike":308,"call":309,"put":317,"callItm":11,"putItm":39,"isAtm":39},76,{"contract_symbol":310,"symbol":310,"bid":311,"ask":290,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":228,"implied_volatility":228,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"USD   261016C00076000",19,0.992487,0.002092,-0.013025,0.002956,0.016264,{"contract_symbol":318,"symbol":318,"bid":208,"ask":319,"last":216,"change":208,"changePercent":9,"volume":208,"openInterest":320,"open_interest":320,"iv":218,"implied_volatility":218,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":39},"USD   261016P00076000",0.95,17,-0.0093,0.002438,-0.016254,0.003565,-0.000202,{"strike":327,"call":328,"put":338,"callItm":11,"putItm":39,"isAtm":39},77,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":209,"implied_volatility":209,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"USD   261016C00077000",17.4,20.3,8.3,0.983085,0.003883,-0.028739,0.005983,0.016274,{"contract_symbol":339,"symbol":339,"bid":208,"ask":340,"last":53,"change":208,"changePercent":9,"volume":208,"openInterest":341,"open_interest":341,"iv":238,"implied_volatility":238,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":39},"USD   261016P00077000",0.45,72,-0.012194,0.003117,-0.020379,0.004514,-0.000265,{"strike":348,"call":349,"put":360,"callItm":11,"putItm":39,"isAtm":39},78,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":208,"changePercent":9,"volume":208,"openInterest":354,"open_interest":354,"iv":209,"implied_volatility":209,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"USD   261016C00078000",17.1,19.3,26.4,5,0.977592,0.004931,-0.036494,0.007598,0.01637,{"contract_symbol":361,"symbol":361,"bid":208,"ask":319,"last":362,"change":208,"changePercent":9,"volume":208,"openInterest":363,"open_interest":363,"iv":218,"implied_volatility":218,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":39},"USD   261016P00078000",0.08,12,-0.017515,0.004215,-0.028104,0.006165,-0.000382,{"strike":370,"call":371,"put":384,"callItm":11,"putItm":39,"isAtm":39},79,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":376,"changePercent":9,"volume":377,"openInterest":378,"open_interest":378,"iv":209,"implied_volatility":209,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"USD   261016C00079000",16.1,18.4,21.1,5.1,67,4,0.970762,0.006162,-0.045598,0.009493,0.016436,{"contract_symbol":385,"symbol":385,"bid":208,"ask":181,"last":386,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":218,"implied_volatility":218,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":39},"USD   261016P00079000",0.39,-0.023426,0.005394,-0.03596,0.007888,-0.000511,{"strike":393,"call":394,"put":405,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":395,"symbol":395,"bid":396,"ask":320,"last":397,"change":398,"changePercent":9,"volume":354,"openInterest":399,"open_interest":399,"iv":209,"implied_volatility":209,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"USD   261016C00080000",15.2,17.2,-7.45,10,0.962405,0.007579,-0.05609,0.011678,0.016467,{"contract_symbol":406,"symbol":406,"bid":208,"ask":181,"last":298,"change":407,"changePercent":9,"volume":277,"openInterest":408,"open_interest":408,"iv":218,"implied_volatility":218,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":39},"USD   261016P00080000",0.2,83,-0.030827,0.006783,-0.045222,0.00992,-0.000674,{"strike":415,"call":416,"put":425,"callItm":11,"putItm":39,"isAtm":39},81,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"USD   261016C00081000",14.2,16.3,0.95233,0.009184,-0.067965,0.01415,0.016461,{"contract_symbol":426,"symbol":426,"bid":208,"ask":319,"last":427,"change":208,"changePercent":9,"volume":208,"openInterest":311,"open_interest":311,"iv":218,"implied_volatility":218,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"USD   261016P00081000",0.81,-0.03994,0.008389,-0.055928,0.012268,-0.000874,{"strike":434,"call":435,"put":444,"callItm":11,"putItm":39,"isAtm":39},82,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":228,"implied_volatility":228,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"USD   261016C00082000",13.3,15.5,0.954365,0.009668,-0.060198,0.013663,0.016726,{"contract_symbol":445,"symbol":445,"bid":208,"ask":215,"last":53,"change":208,"changePercent":9,"volume":208,"openInterest":446,"open_interest":446,"iv":218,"implied_volatility":218,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":39},"USD   261016P00082000",15,-0.050978,0.010209,-0.068061,0.014929,-0.001118,{"strike":408,"call":453,"put":463,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"USD   261016C00083000",12.2,14.7,0.7368,0.931673,0.012549,-0.087655,0.018785,0.016437,{"contract_symbol":464,"symbol":464,"bid":208,"ask":465,"last":466,"change":208,"changePercent":9,"volume":208,"openInterest":227,"open_interest":227,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":39},"USD   261016P00083000",1.15,1.55,0.6945,-0.057897,0.011702,-0.07262,0.01651,-0.001268,{"strike":474,"call":475,"put":485,"callItm":11,"putItm":39,"isAtm":39},84,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"USD   261016C00084000",11.3,13.8,0.7122,0.922433,0.014306,-0.093374,0.0207,0.016451,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":208,"changePercent":9,"volume":208,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":39},"USD   261016P00084000",0.05,1.2,0.37,29,0.7167,-0.078755,0.014382,-0.095045,0.02094,-0.001732,{"strike":498,"call":499,"put":511,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":504,"changePercent":9,"volume":227,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":484,"in_the_money":11},"USD   261016C00085000",10.6,12.1,15.55,-4.26,25,0.6851,0.912516,0.016283,-0.09833,0.022663,{"contract_symbol":512,"symbol":512,"bid":275,"ask":465,"last":513,"change":514,"changePercent":9,"volume":515,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"USD   261016P00085000",0.64,0.5,6,95,0.7225,-0.098251,0.016824,-0.112989,0.024694,-0.002167,{"strike":524,"call":525,"put":537,"callItm":11,"putItm":39,"isAtm":39},86,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":530,"changePercent":9,"volume":515,"openInterest":363,"open_interest":363,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"USD   261016C00086000",9.5,11.9,14.4,2.24,0.6436,0.90556,0.018344,-0.097777,0.023986,0.016518,{"contract_symbol":538,"symbol":538,"bid":276,"ask":539,"last":540,"change":541,"changePercent":9,"volume":378,"openInterest":446,"open_interest":446,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":39},"USD   261016P00086000",1.4,0.9,0.6,0.7351,-0.122416,0.019362,-0.134622,0.028915,-0.002709,{"strike":549,"call":550,"put":561,"callItm":11,"putItm":39,"isAtm":39},87,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"USD   261016C00087000",8.5,11,5.45,0.6815,0.870944,0.021668,-0.129491,0.030001,0.015959,{"contract_symbol":562,"symbol":562,"bid":208,"ask":466,"last":514,"change":563,"changePercent":9,"volume":210,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":39},"USD   261016P00087000",0.13,30,0.7086,-0.137524,0.02177,-0.140661,0.031342,-0.003042,{"strike":572,"call":573,"put":584,"callItm":11,"putItm":39,"isAtm":39},88,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":397,"change":208,"changePercent":9,"volume":208,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"USD   261016C00088000",7.9,10.3,7,0.692,0.842045,0.024461,-0.150721,0.034389,0.015526,{"contract_symbol":585,"symbol":585,"bid":275,"ask":586,"last":488,"change":587,"changePercent":9,"volume":210,"openInterest":300,"open_interest":300,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":39},"USD   261016P00088000",1.75,0.67,0.6925,-0.158109,0.024459,-0.150925,0.034411,-0.003499,{"strike":595,"call":596,"put":606,"callItm":11,"putItm":39,"isAtm":39},89,{"contract_symbol":597,"symbol":597,"bid":577,"ask":598,"last":599,"change":208,"changePercent":9,"volume":208,"openInterest":210,"open_interest":210,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"USD   261016C00089000",9.6,10.4,0.6741,0.819359,0.027373,-0.160028,0.037484,0.015238,{"contract_symbol":607,"symbol":607,"bid":276,"ask":227,"last":298,"change":608,"changePercent":9,"volume":277,"openInterest":354,"open_interest":354,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":39},"USD   261016P00089000",-0.24,0.6792,-0.182254,0.027319,-0.162135,0.037694,-0.004037,{"strike":616,"call":617,"put":630,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":622,"changePercent":9,"volume":288,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"USD   261016C00090000",6.6,8.2,9.9,-4.96,186,0.6855,0.784797,0.029922,-0.180908,0.04167,0.014671,{"contract_symbol":631,"symbol":631,"bid":465,"ask":632,"last":633,"change":634,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":39},"USD   261016P00090000",2.25,1.9,1.35,9,150,0.6858,-0.215302,0.029915,-0.181046,0.041682,-0.004784,{"strike":644,"call":645,"put":656,"callItm":11,"putItm":39,"isAtm":39},91,{"contract_symbol":646,"symbol":646,"bid":647,"ask":179,"last":648,"change":649,"changePercent":9,"volume":446,"openInterest":225,"open_interest":225,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":11},"USD   261016C00091000",5.4,9.16,-2.14,0.672,0.75505,0.032817,-0.190684,0.044803,0.01422,{"contract_symbol":657,"symbol":657,"bid":215,"ask":658,"last":236,"change":659,"changePercent":9,"volume":210,"openInterest":354,"open_interest":354,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":39},"USD   261016P00091000",2.4,0.23,0.6891,-0.249568,0.032325,-0.197487,0.045253,-0.005563,{"strike":667,"call":668,"put":680,"callItm":11,"putItm":39,"isAtm":39},92,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":672,"change":208,"changePercent":9,"volume":208,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":11},"USD   261016C00092000",4.9,7.2,5.6,34,0.6487,0.724813,0.0361,-0.195466,0.047575,0.013763,{"contract_symbol":681,"symbol":681,"bid":319,"ask":682,"last":683,"change":208,"changePercent":9,"volume":208,"openInterest":635,"open_interest":635,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":39},"USD   261016P00092000",3.2,2.8,0.6866,-0.284451,0.034661,-0.210227,0.048346,-0.006356,{"strike":691,"call":692,"put":703,"callItm":11,"putItm":39,"isAtm":39},93,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":598,"change":208,"changePercent":9,"volume":208,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":11},"USD   261016C00093000",4.6,6.1,23,0.6697,0.681424,0.037392,-0.215802,0.050877,0.012976,{"contract_symbol":704,"symbol":704,"bid":705,"ask":682,"last":706,"change":707,"changePercent":9,"volume":696,"openInterest":515,"open_interest":515,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":39},"USD   261016P00093000",1.6,2.44,1.82,0.6739,-0.31941,0.037199,-0.2174,0.050933,-0.007148,{"strike":715,"call":716,"put":727,"callItm":11,"putItm":39,"isAtm":11},94,{"contract_symbol":717,"symbol":717,"bid":718,"ask":647,"last":694,"change":719,"changePercent":9,"volume":210,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":11},"USD   261016C00094000",4.1,-0.6,74,0.6775,0.640583,0.038718,-0.228695,0.053295,0.012246,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":732,"changePercent":9,"volume":288,"openInterest":210,"open_interest":210,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":39},"USD   261016P00094000",2.1,3.7,2.83,-3.01,0.6621,-0.357146,0.03953,-0.223008,0.053178,-0.008007,{"strike":516,"call":740,"put":752,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":741,"symbol":741,"bid":742,"ask":515,"last":743,"change":744,"changePercent":9,"volume":277,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":11},"USD   261016C00095000",3.6,3.86,-8.03,113,0.6688,0.600951,0.040503,-0.233109,0.055032,0.011552,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":208,"changePercent":9,"volume":208,"openInterest":673,"open_interest":673,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":39},"USD   261016P00095000",1.7,4.2,1.48,0.6447,-0.396756,0.04195,-0.224372,0.054949,-0.008906,{"strike":764,"call":765,"put":777,"callItm":11,"putItm":39,"isAtm":11},96,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":770,"changePercent":9,"volume":210,"openInterest":278,"open_interest":278,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":11},"USD   261016C00096000",2.9,4.4,3.4,-4.34,0.6705,0.559294,0.04128,-0.238813,0.056234,0.010794,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":208,"changePercent":9,"volume":208,"openInterest":635,"open_interest":635,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":39},"USD   261016P00096000",2.55,4.8,1.5,0.6288,-0.439302,0.043993,-0.223841,0.056204,-0.009876,{"strike":789,"call":790,"put":801,"callItm":39,"putItm":11,"isAtm":11},97,{"contract_symbol":791,"symbol":791,"bid":792,"ask":354,"last":793,"change":794,"changePercent":9,"volume":210,"openInterest":363,"open_interest":363,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":39},"USD   261016C00097000",2.7,3.81,-1.59,0.6593,0.517209,0.04241,-0.237235,0.056811,0.010034,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":754,"change":208,"changePercent":9,"volume":208,"openInterest":378,"open_interest":378,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":11},"USD   261016P00097000",3.1,5.3,0.6412,-0.483382,0.043612,-0.230726,0.056814,-0.010923,{"strike":812,"call":813,"put":824,"callItm":39,"putItm":11,"isAtm":11},98,{"contract_symbol":814,"symbol":814,"bid":815,"ask":768,"last":816,"change":817,"changePercent":9,"volume":227,"openInterest":505,"open_interest":505,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":39},"USD   261016C00098000",2.3,3.05,-4.75,0.6796,0.476931,0.041116,-0.244339,0.056768,0.009264,{"contract_symbol":825,"symbol":825,"bid":718,"ask":826,"last":827,"change":828,"changePercent":9,"volume":277,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":11},"USD   261016P00098000",5.9,3.5,2.29,28,0.6526,-0.525634,0.042799,-0.234544,0.056746,-0.01194,{"strike":837,"call":838,"put":847,"callItm":39,"putItm":11,"isAtm":39},99,{"contract_symbol":839,"symbol":839,"bid":586,"ask":768,"last":840,"change":208,"changePercent":9,"volume":208,"openInterest":363,"open_interest":363,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":39},"USD   261016C00099000",4.52,0.6948,0.438899,0.039809,-0.247291,0.056195,0.008538,{"contract_symbol":848,"symbol":848,"bid":755,"ask":849,"last":466,"change":208,"changePercent":9,"volume":208,"openInterest":635,"open_interest":635,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":11},"USD   261016P00099000",6.5,0.6659,-0.565444,0.041466,-0.236585,0.056096,-0.012916,{"strike":857,"call":858,"put":871,"callItm":39,"putItm":11,"isAtm":39},100,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":863,"changePercent":9,"volume":210,"openInterest":864,"open_interest":864,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":39},"USD   261016C00100000",1.3,3.8,2.2,-2.21,187,0.7036,0.402173,0.038579,-0.245731,0.055145,0.00784,{"contract_symbol":872,"symbol":872,"bid":804,"ask":671,"last":861,"change":541,"changePercent":9,"volume":210,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":11},"USD   261016P00100000",63,0.6582,-0.607075,0.040982,-0.228456,0.054803,-0.013914,{"strike":881,"call":882,"put":894,"callItm":39,"putItm":11,"isAtm":39},105,{"contract_symbol":883,"symbol":883,"bid":541,"ask":884,"last":210,"change":885,"changePercent":9,"volume":886,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":39},"USD   261016C00105000",1.25,-1.1,54,275,0.6721,0.224268,0.03125,-0.181624,0.042669,0.004444,{"contract_symbol":895,"symbol":895,"bid":896,"ask":553,"last":897,"change":898,"changePercent":9,"volume":277,"openInterest":220,"open_interest":220,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":11},"USD   261016P00105000",9.3,10.17,4.56,0.7165,-0.759471,0.030479,-0.201309,0.044363,-0.017952,{"strike":906,"call":907,"put":917,"callItm":39,"putItm":11,"isAtm":39},110,{"contract_symbol":908,"symbol":908,"bid":407,"ask":236,"last":909,"change":719,"changePercent":9,"volume":363,"openInterest":910,"open_interest":910,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":39},"USD   261016C00110000",0.29,373,0.697,0.118764,0.01999,-0.124946,0.028305,0.002369,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":11},"USD   261016P00110000",13.6,15.8,0.7488,-0.862587,0.02059,-0.148563,0.031325,-0.02105,{"strike":928,"call":929,"put":938,"callItm":39,"putItm":11,"isAtm":39},115,{"contract_symbol":930,"symbol":930,"bid":53,"ask":541,"last":340,"change":208,"changePercent":9,"volume":208,"openInterest":931,"open_interest":931,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":39},"USD   261016C00115000",323,0.8091,0.08443,0.013425,-0.113086,0.022068,0.001677,{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":11},"USD   261016P00115000",17.9,20.5,0.8181,-0.912981,0.013581,-0.116965,0.022573,-0.023129,{"strike":949,"call":950,"put":961,"callItm":39,"putItm":11,"isAtm":39},120,{"contract_symbol":951,"symbol":951,"bid":487,"ask":952,"last":953,"change":208,"changePercent":9,"volume":208,"openInterest":954,"open_interest":954,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":39},"USD   261016C00120000",0.55,0.28,160,0.883,0.057279,0.009126,-0.091563,0.016372,0.001137,{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":11},"USD   261016P00120000",23.1,25.4,0.862,-0.947357,0.008746,-0.08361,0.015315,-0.024891,{"strike":972,"call":973,"put":982,"callItm":39,"putItm":11,"isAtm":39},125,{"contract_symbol":974,"symbol":974,"bid":208,"ask":275,"last":407,"change":276,"changePercent":9,"volume":210,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":39},"USD   261016C00125000",27,0.9749,0.044447,0.006754,-0.082598,0.013377,0.000879,{"contract_symbol":983,"symbol":983,"bid":984,"ask":985,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":11},"USD   261016P00125000",28.1,30.3,0.9888,-0.953066,0.006957,-0.087519,0.013975,-0.026091,{"strike":993,"call":994,"put":1005,"callItm":39,"putItm":11,"isAtm":39},130,{"contract_symbol":995,"symbol":995,"bid":487,"ask":275,"last":996,"change":997,"changePercent":9,"volume":210,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":39},"USD   261016C00130000",0.18,-0.02,274,1.0123,0.028943,0.004577,-0.060356,0.009414,0.000573,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":1009,"implied_volatility":1009,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":11},"USD   261016P00130000",33.1,35.5,1.1676,-0.947711,0.006422,-0.11265,0.015233,-0.027077,{"strike":1016,"call":1017,"put":1025,"callItm":39,"putItm":11,"isAtm":39},135,{"contract_symbol":1018,"symbol":1018,"bid":208,"ask":215,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":39},"USD   261016C00135000",1.0959,0.024175,0.003638,-0.056216,0.008099,0.000478,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":11},"USD   261016P00135000",37.9,41.1,1.2197,-0.960515,0.004905,-0.093885,0.012154,-0.028409,{"strike":1036,"call":1037,"put":1045,"callItm":39,"putItm":11,"isAtm":39},140,{"contract_symbol":1038,"symbol":1038,"bid":208,"ask":215,"last":362,"change":208,"changePercent":9,"volume":208,"openInterest":553,"open_interest":553,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":39},"USD   261016C00140000",1.1908,0.022148,0.00311,-0.056743,0.007523,0.000436,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":11},"USD   261016P00140000",43.1,45.6,1.3928,-0.95469,0.004801,-0.119838,0.013585,-0.029385,"2026-10-08T22:40:57.039667+00:00"]