[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SA":3,"homepage-market-summary":29,"stock-options-SA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SA","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Seabridge Gold, Inc.","NYSE",null,"Common Stock","Seabridge Gold Inc is a development-stage company involved in the exploration and development of gold properties situated in North America. The company's principal projects include the Kerr-Sulphurets-Mitchell property located in British Columbia and the 3 Aces Project in southeast Yukon. The company has various other mineral resource projects throughout North America.","12",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.12,26.485,27.23,26.68,0.44,1.65,426778.821923,9098,27.0249,40.060001,21.67,940597.6503710558,29.6,5653,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":52,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":210,"updated_at":712,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":51,"implied_volatility":180},122,16376,[185,186,190,194,198,202,206],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",99,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",134,"270219",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",225,"270521",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",470,"280121",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",834,"290119",[211,234,253,275,297,321,344,368,395,420,441,467,488,512,534,554,575,595,616,634,654,673,693],{"strike":212,"call":213,"put":225,"callItm":52,"putItm":13,"isAtm":13},20,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":218,"changePercent":9,"volume":218,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":218,"rho":224,"in_the_money":52},"SA    261016C00020000",5.6,8.3,6.68,0,1,0.4531,0.999998,0.000006,-0.000001,0.004326,{"contract_symbol":226,"symbol":226,"bid":218,"ask":227,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":13},"SA    261016P00020000",0.35,0.6467,-0.000578,0.000788,-0.000332,0.000081,-0.000003,{"strike":235,"call":236,"put":245,"callItm":52,"putItm":13,"isAtm":13},21,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":220,"implied_volatility":220,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":52},"SA    261016C00021000",5,6.7,0.999946,0.000123,-0.000025,0.000009,0.004542,{"contract_symbol":246,"symbol":246,"bid":218,"ask":247,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":228,"implied_volatility":228,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":13},"SA    261016P00021000",0.75,-0.003105,0.003658,-0.00154,0.000376,-0.000019,{"strike":254,"call":255,"put":267,"callItm":52,"putItm":13,"isAtm":13},22,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":218,"changePercent":9,"volume":218,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":52},"SA    261016C00022000",4,5.7,4.83,10,0.4172,0.99971,0.000644,-0.000113,0.000043,0.004757,{"contract_symbol":268,"symbol":268,"bid":218,"ask":180,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":13},"SA    261016P00022000",0.6465,-0.012288,0.012364,-0.005203,0.001272,-0.000075,{"strike":276,"call":277,"put":288,"callItm":52,"putItm":13,"isAtm":13},23,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":218,"changePercent":9,"volume":218,"openInterest":282,"open_interest":282,"iv":220,"implied_volatility":220,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":52},"SA    261016C00023000",3,4.7,5.5,18,0.993895,0.009554,-0.001975,0.000689,0.004939,{"contract_symbol":289,"symbol":289,"bid":218,"ask":290,"last":51,"change":218,"changePercent":9,"volume":218,"openInterest":291,"open_interest":291,"iv":228,"implied_volatility":228,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":13},"SA    261016P00023000",0.2,655,-0.037536,0.031722,-0.013357,0.003264,-0.000229,{"strike":298,"call":299,"put":310,"callItm":52,"putItm":13,"isAtm":13},24,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":218,"changePercent":9,"volume":218,"openInterest":279,"open_interest":279,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":52},"SA    261016C00024000",2.1,3.5,2.9,0.4635,0.966129,0.04068,-0.008801,0.003,0.004987,{"contract_symbol":311,"symbol":311,"bid":218,"ask":312,"last":313,"change":218,"changePercent":9,"volume":218,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":13},"SA    261016P00024000",0.25,0.3,679,0.5892,-0.07302,0.059013,-0.020628,0.005532,-0.000446,{"strike":322,"call":323,"put":333,"callItm":52,"putItm":13,"isAtm":52},25,{"contract_symbol":324,"symbol":324,"bid":325,"ask":303,"last":326,"change":218,"changePercent":9,"volume":218,"openInterest":235,"open_interest":235,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":52},"SA    261016C00025000",1.5,2.33,0.4449,0.899154,0.099514,-0.01983,0.007043,0.004797,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":290,"change":335,"changePercent":9,"volume":219,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":13},"SA    261016P00025000",0.05,0.4,638,0.5789,-0.158994,0.104942,-0.035407,0.009665,-0.000976,{"strike":345,"call":346,"put":357,"callItm":52,"putItm":13,"isAtm":52},26,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":218,"changePercent":9,"volume":218,"openInterest":254,"open_interest":254,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":52},"SA    261016C00026000",0.85,1.8,1.58,0.4214,0.761596,0.184271,-0.032949,0.012355,0.004173,{"contract_symbol":358,"symbol":358,"bid":312,"ask":359,"last":359,"change":360,"changePercent":9,"volume":219,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":13},"SA    261016P00026000",0.45,-0.22,1180,0.4976,-0.269961,0.166597,-0.041526,0.013187,-0.001657,{"strike":369,"call":370,"put":383,"callItm":52,"putItm":13,"isAtm":52},27,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":180,"change":374,"changePercent":9,"volume":375,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":52},"SA    261016C00027000",0.6,1.25,-0.07,2,177,0.5341,0.538133,0.186422,-0.053535,0.01584,0.00296,{"contract_symbol":384,"symbol":384,"bid":227,"ask":385,"last":386,"change":387,"changePercent":9,"volume":238,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":13},"SA    261016P00027000",0.9,1.1,-0.1,252,0.3713,-0.456796,0.267789,-0.037171,0.015819,-0.002795,{"strike":396,"call":397,"put":408,"callItm":13,"putItm":52,"isAtm":52},28,{"contract_symbol":398,"symbol":398,"bid":336,"ask":372,"last":399,"change":51,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":13},"SA    261016C00028000",0.5,60,89,0.5402,0.358607,0.17339,-0.050947,0.014903,0.001995,{"contract_symbol":409,"symbol":409,"bid":373,"ask":410,"last":411,"change":412,"changePercent":9,"volume":257,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":52},"SA    261016P00028000",1.95,1.39,-0.2,151,0.5748,-0.631366,0.164489,-0.054715,0.015042,-0.004014,{"strike":421,"call":422,"put":431,"callItm":13,"putItm":52,"isAtm":52},29,{"contract_symbol":423,"symbol":423,"bid":290,"ask":399,"last":359,"change":218,"changePercent":9,"volume":218,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":13},"SA    261016C00029000",158,0.5944,0.23484,0.129571,-0.046091,0.012252,0.00131,{"contract_symbol":432,"symbol":432,"bid":349,"ask":279,"last":433,"change":218,"changePercent":9,"volume":218,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":52},"SA    261016P00029000",2.67,198,0.7353,-0.714195,0.11591,-0.063104,0.01356,-0.004703,{"strike":442,"call":443,"put":455,"callItm":13,"putItm":52,"isAtm":13},30,{"contract_symbol":444,"symbol":444,"bid":51,"ask":290,"last":445,"change":446,"changePercent":9,"volume":447,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":13},"SA    261016C00030000",0.14,-0.01,12,519,0.5935,0.132951,0.090755,-0.032188,0.00857,0.000747,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":218,"changePercent":9,"volume":218,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":52},"SA    261016P00030000",2.6,3.9,3.61,218,0.868,-0.766298,0.088484,-0.067127,0.01222,-0.005215,{"strike":468,"call":469,"put":478,"callItm":13,"putItm":52,"isAtm":13},31,{"contract_symbol":470,"symbol":470,"bid":218,"ask":336,"last":51,"change":218,"changePercent":9,"volume":218,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":13},"SA    261016C00031000",145,0.6624,0.092778,0.062864,-0.027771,0.006625,0.000521,{"contract_symbol":479,"symbol":479,"bid":302,"ask":480,"last":481,"change":218,"changePercent":9,"volume":218,"openInterest":182,"open_interest":182,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":52},"SA    261016P00031000",5.1,4.67,0.9721,-0.806144,0.070853,-0.067411,0.010958,-0.005653,{"strike":489,"call":490,"put":500,"callItm":13,"putItm":52,"isAtm":13},32,{"contract_symbol":491,"symbol":491,"bid":218,"ask":492,"last":51,"change":446,"changePercent":9,"volume":219,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":13},"SA    261016C00032000",0.15,755,0.7672,0.079272,0.048247,-0.028592,0.005889,0.000442,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":218,"changePercent":9,"volume":218,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":52},"SA    261016P00032000",4.5,6,5.53,191,1.0503,-0.839864,0.058111,-0.064548,0.00971,-0.006054,{"strike":513,"call":514,"put":523,"callItm":13,"putItm":52,"isAtm":13},33,{"contract_symbol":515,"symbol":515,"bid":218,"ask":399,"last":335,"change":516,"changePercent":9,"volume":212,"openInterest":517,"open_interest":517,"iv":494,"implied_volatility":494,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":13},"SA    261016C00033000",-0.15,950,0.046217,0.031647,-0.018754,0.003863,0.000259,{"contract_symbol":524,"symbol":524,"bid":281,"ask":525,"last":526,"change":218,"changePercent":9,"volume":218,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":52},"SA    261016P00033000",7,6.58,79,1.055,-0.882407,0.046862,-0.052515,0.007866,-0.006498,{"strike":535,"call":536,"put":544,"callItm":13,"putItm":52,"isAtm":13},34,{"contract_symbol":537,"symbol":537,"bid":218,"ask":247,"last":335,"change":218,"changePercent":9,"volume":218,"openInterest":538,"open_interest":538,"iv":494,"implied_volatility":494,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":13},"SA    261016C00034000",351,0.025752,0.019579,-0.011603,0.00239,0.000145,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":218,"changePercent":9,"volume":218,"openInterest":235,"open_interest":235,"iv":528,"implied_volatility":528,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":52},"SA    261016P00034000",6.5,8.1,2.75,-0.916129,0.036609,-0.041026,0.006145,-0.006896,{"strike":555,"call":556,"put":565,"callItm":13,"putItm":52,"isAtm":13},35,{"contract_symbol":557,"symbol":557,"bid":218,"ask":336,"last":51,"change":218,"changePercent":9,"volume":218,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":13},"SA    261016C00035000",1373,0.7666,0.013691,0.011449,-0.006774,0.001396,0.000077,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":258,"change":218,"changePercent":9,"volume":218,"openInterest":569,"open_interest":569,"iv":506,"implied_volatility":506,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":52},"SA    261016P00035000",6.1,9.2,17,-0.942257,0.027592,-0.030648,0.004611,-0.007253,{"strike":576,"call":577,"put":586,"callItm":13,"putItm":52,"isAtm":13},36,{"contract_symbol":578,"symbol":578,"bid":218,"ask":579,"last":492,"change":218,"changePercent":9,"volume":218,"openInterest":580,"open_interest":580,"iv":494,"implied_volatility":494,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":13},"SA    261016C00036000",0.95,256,0.007067,0.006422,-0.003806,0.000784,0.00004,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":502,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":528,"implied_volatility":528,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":52},"SA    261016P00036000",7.9,10.2,-0.959756,0.020579,-0.023062,0.003454,-0.007565,{"strike":596,"call":597,"put":606,"callItm":13,"putItm":52,"isAtm":13},37,{"contract_symbol":598,"symbol":598,"bid":218,"ask":579,"last":599,"change":218,"changePercent":9,"volume":218,"openInterest":600,"open_interest":600,"iv":494,"implied_volatility":494,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":13},"SA    261016C00037000",0.65,306,0.003502,0.003436,-0.002037,0.000419,0.00002,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":218,"changePercent":9,"volume":218,"openInterest":276,"open_interest":276,"iv":528,"implied_volatility":528,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":52},"SA    261016P00037000",8.9,11.2,5.3,-0.972851,0.014881,-0.016676,0.002498,-0.007853,{"strike":617,"call":618,"put":625,"callItm":13,"putItm":52,"isAtm":13},38,{"contract_symbol":619,"symbol":619,"bid":218,"ask":247,"last":51,"change":218,"changePercent":9,"volume":218,"openInterest":620,"open_interest":620,"iv":559,"implied_volatility":559,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":243,"in_the_money":13},"SA    261016C00038000",188,0.001665,0.001756,-0.001039,0.000214,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":528,"implied_volatility":528,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":52},"SA    261016P00038000",9.1,12.4,-0.981973,0.010533,-0.011804,0.001768,-0.00812,{"strike":635,"call":636,"put":645,"callItm":13,"putItm":52,"isAtm":13},39,{"contract_symbol":637,"symbol":637,"bid":218,"ask":247,"last":638,"change":218,"changePercent":9,"volume":218,"openInterest":639,"open_interest":639,"iv":494,"implied_volatility":494,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":13},"SA    261016C00039000",0.08,1722,0.00078,0.000876,-0.000519,0.000107,0.000004,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":506,"implied_volatility":506,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":52},"SA    261016P00039000",10.8,13.4,-0.988533,0.007167,-0.007961,0.001198,-0.008372,{"strike":655,"call":656,"put":665,"callItm":13,"putItm":52,"isAtm":13},40,{"contract_symbol":657,"symbol":657,"bid":218,"ask":313,"last":335,"change":218,"changePercent":9,"volume":658,"openInterest":659,"open_interest":659,"iv":494,"implied_volatility":494,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":13},"SA    261016C00040000",16,3259,0.000353,0.00042,-0.000249,0.000051,0.000002,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":528,"implied_volatility":528,"delta":669,"gamma":309,"theta":670,"vega":671,"rho":672,"in_the_money":52},"SA    261016P00040000",12.1,14.1,-0.992385,-0.005589,0.000837,-0.00861,{"strike":674,"call":675,"put":684,"callItm":13,"putItm":52,"isAtm":13},41,{"contract_symbol":676,"symbol":676,"bid":218,"ask":247,"last":677,"change":218,"changePercent":9,"volume":218,"openInterest":678,"open_interest":678,"iv":559,"implied_volatility":559,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":13},"SA    261016C00041000",0.02,605,0.000153,0.000193,-0.000114,0.000024,0.000001,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":506,"implied_volatility":506,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":52},"SA    261016P00041000",12.7,15.4,-0.995315,0.003257,-0.003618,0.000544,-0.008842,{"strike":694,"call":695,"put":703,"callItm":13,"putItm":52,"isAtm":13},42,{"contract_symbol":696,"symbol":696,"bid":218,"ask":579,"last":697,"change":218,"changePercent":9,"volume":218,"openInterest":698,"open_interest":698,"iv":494,"implied_volatility":494,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":218,"in_the_money":13},"SA    261016C00042000",0.03,1024,0.000067,0.000088,-0.000052,0.000011,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":528,"implied_volatility":528,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":52},"SA    261016P00042000",13.8,16.4,-0.99694,0.002213,-0.00248,0.000371,-0.009068,"2026-10-09T01:48:31.874279+00:00"]