[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAM":3,"homepage-market-summary":31,"stock-options-SAM":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SAM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Boston Beer Company","NYSE",null,"MALT BEVERAGES","Boston Beer is a top player in high-end malt beverages and adjacent categories in the US, with strong positions in craft beer, flavored malt beverages, hard cider, and hard seltzer. The bulk of volume and revenue is concentrated in four brands: Samuel Adams, Angry Orchard, Twisted Tea, and Truly. Beverages are produced using a hybrid model leveraging both in-house capacities and third-party breweries through contract arrangements. While the firm is required to use distributors to reach end markets, including retailers and on-premises operators, it also employs 500 internal sales representatives to educate the market about its products. The firm generates almost all sales in the US.","2,736","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},171.17,169.07,173.82,168.52,168.16,3.01,1.79,264486.46189,8175,171.4728,264.45999,158.67999,225455.67000456573,11.8,7769,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"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":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,114,119,124,129,133,138,143,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":20,"is_up":14},"Healthcare","XLV",-0.39,{"name":115,"etf":116,"change":117,"price":118,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":54},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":74,"price":132,"is_up":54},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":54},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":54},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":660,"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",0.5,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},68,470,1.27,[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},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",[201,223,245,266,287,310,333,356,382,409,438,463,488,511,531,552,571,593,611,623,632,641,651],{"strike":202,"call":203,"put":214,"callItm":54,"putItm":14,"isAtm":14},125,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":54},"SAM   261016C00125000",44.6,49.9,0,0.9038,0.992156,0.000941,-0.030821,0.00546,0.027089,{"contract_symbol":215,"symbol":215,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":14},"SAM   261016P00125000",1.8,0.6749,-0.000697,0.000141,-0.002579,0.000612,-0.000027,{"strike":224,"call":225,"put":234,"callItm":54,"putItm":14,"isAtm":14},130,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":54},"SAM   261016C00130000",39.6,44.9,0.983122,0.001829,-0.059944,0.010618,0.027828,{"contract_symbol":235,"symbol":235,"bid":207,"ask":236,"last":237,"change":207,"changePercent":9,"volume":207,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":14},"SAM   261016P00130000",1.7,0.79,3,0.6704,-0.002388,0.000438,-0.007902,0.001887,-0.000092,{"strike":246,"call":247,"put":257,"callItm":54,"putItm":14,"isAtm":14},135,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":251,"implied_volatility":251,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":54},"SAM   261016C00135000",34.6,39.9,0.9657,0.958353,0.003639,-0.136098,0.022564,0.02793,{"contract_symbol":258,"symbol":258,"bid":207,"ask":238,"last":259,"change":207,"changePercent":9,"volume":207,"openInterest":260,"open_interest":260,"iv":217,"implied_volatility":217,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"SAM   261016P00135000",2.05,2,-0.007638,0.001231,-0.022481,0.005333,-0.000296,{"strike":267,"call":268,"put":277,"callItm":54,"putItm":14,"isAtm":14},140,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":54},"SAM   261016C00140000",29.4,34.9,0.941692,0.005085,-0.166635,0.029517,0.028365,{"contract_symbol":278,"symbol":278,"bid":207,"ask":279,"last":280,"change":207,"changePercent":9,"volume":207,"openInterest":281,"open_interest":281,"iv":239,"implied_volatility":239,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":14},"SAM   261016P00140000",3.4,0.35,4,-0.018993,0.002728,-0.049169,0.011743,-0.000739,{"strike":288,"call":289,"put":301,"callItm":54,"putItm":14,"isAtm":14},145,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":207,"changePercent":9,"volume":207,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":54},"SAM   261016C00145000",24.7,29.2,22.2,1,0.8895,0.907562,0.007349,-0.233192,0.041975,0.028087,{"contract_symbol":302,"symbol":302,"bid":207,"ask":238,"last":303,"change":207,"changePercent":9,"volume":207,"openInterest":294,"open_interest":294,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"SAM   261016P00145000",0.4,0.5905,-0.026094,0.004048,-0.056623,0.015351,-0.001012,{"strike":311,"call":312,"put":323,"callItm":54,"putItm":14,"isAtm":14},150,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":207,"changePercent":9,"volume":207,"openInterest":238,"open_interest":238,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":54},"SAM   261016C00150000",19.8,25.1,15.32,0.7524,0.892687,0.009688,-0.219977,0.04681,0.028624,{"contract_symbol":324,"symbol":324,"bid":325,"ask":181,"last":90,"change":207,"changePercent":9,"volume":207,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"SAM   261016P00150000",0.05,22,0.5327,-0.043308,0.006808,-0.077486,0.023289,-0.001679,{"strike":334,"call":335,"put":345,"callItm":54,"putItm":14,"isAtm":14},155,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":54},"SAM   261016C00155000",15,20.1,0.6528,0.858846,0.013531,-0.231248,0.056718,0.028404,{"contract_symbol":346,"symbol":346,"bid":325,"ask":347,"last":280,"change":348,"changePercent":9,"volume":294,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"SAM   261016P00155000",0.65,-0.35,36,0.4501,-0.063935,0.010975,-0.089174,0.031721,-0.00247,{"strike":357,"call":358,"put":370,"callItm":54,"putItm":14,"isAtm":14},160,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":207,"changePercent":9,"volume":207,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":54},"SAM   261016C00160000",10.8,13.9,10.25,24,0.5739,0.79863,0.019329,-0.255354,0.071236,0.027139,{"contract_symbol":371,"symbol":371,"bid":207,"ask":372,"last":373,"change":374,"changePercent":9,"volume":294,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"SAM   261016P00160000",1.2,0.75,-0.55,39,0.4086,-0.125938,0.019984,-0.133831,0.052438,-0.004871,{"strike":383,"call":384,"put":396,"callItm":54,"putItm":14,"isAtm":14},165,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":207,"changePercent":9,"volume":207,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":54},"SAM   261016C00165000",6.7,9.6,6.5,7,0.4502,0.720418,0.029482,-0.239719,0.085242,0.025227,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":401,"changePercent":9,"volume":402,"openInterest":281,"open_interest":281,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"SAM   261016P00165000",1.25,1.65,1.4,-0.9,16,0.377,-0.246466,0.03301,-0.18819,0.079919,-0.009562,{"strike":410,"call":411,"put":425,"callItm":54,"putItm":14,"isAtm":54},170,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":416,"changePercent":9,"volume":417,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":54},"SAM   261016C00170000",3.6,5.9,5.3,1.6,6,62,0.4302,0.55549,0.036244,-0.268983,0.100116,0.019756,{"contract_symbol":426,"symbol":426,"bid":416,"ask":427,"last":428,"change":429,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"SAM   261016P00170000",3.8,3.1,-6.48,20,11,0.3203,-0.43316,0.048453,-0.199431,0.099674,-0.016837,{"strike":439,"call":440,"put":452,"callItm":14,"putItm":54,"isAtm":14},175,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":445,"changePercent":9,"volume":260,"openInterest":52,"open_interest":52,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"SAM   261016C00175000",1.45,2.5,2.42,0.07,0.3525,0.345358,0.041257,-0.20567,0.093402,0.012517,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":207,"changePercent":9,"volume":207,"openInterest":281,"open_interest":281,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":54},"SAM   261016P00175000",3.9,6.8,10.5,0.2952,-0.685995,0.047427,-0.165744,0.089899,-0.0269,{"strike":464,"call":465,"put":477,"callItm":14,"putItm":54,"isAtm":14},180,{"contract_symbol":466,"symbol":466,"bid":467,"ask":428,"last":468,"change":469,"changePercent":9,"volume":294,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"SAM   261016C00180000",0.2,1.15,-0.1,55,0.3914,0.200679,0.028287,-0.173768,0.07109,0.007292,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":207,"changePercent":9,"volume":207,"openInterest":260,"open_interest":260,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":54},"SAM   261016P00180000",8.1,10.9,17.85,0.3174,-0.852465,0.028672,-0.11583,0.058434,-0.034048,{"strike":489,"call":490,"put":501,"callItm":14,"putItm":54,"isAtm":14},185,{"contract_symbol":491,"symbol":491,"bid":207,"ask":372,"last":347,"change":492,"changePercent":9,"volume":493,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"SAM   261016C00185000",0.15,21,50,0.3966,0.097832,0.017185,-0.10841,0.043766,0.003571,{"contract_symbol":502,"symbol":502,"bid":431,"ask":503,"last":504,"change":207,"changePercent":9,"volume":207,"openInterest":294,"open_interest":294,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":54},"SAM   261016P00185000",15.5,15.15,0.3469,-0.931516,0.015018,-0.072491,0.033456,-0.038035,{"strike":512,"call":513,"put":522,"callItm":14,"putItm":54,"isAtm":14},190,{"contract_symbol":514,"symbol":514,"bid":207,"ask":279,"last":108,"change":207,"changePercent":9,"volume":207,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"SAM   261016C00190000",38,0.4087,0.045059,0.009162,-0.061376,0.024045,0.001649,{"contract_symbol":523,"symbol":523,"bid":402,"ask":430,"last":524,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":54},"SAM   261016P00190000",16.96,0.3694,-0.97003,0.007263,-0.039746,0.017228,-0.040542,{"strike":532,"call":533,"put":542,"callItm":14,"putItm":54,"isAtm":14},195,{"contract_symbol":534,"symbol":534,"bid":207,"ask":535,"last":536,"change":207,"changePercent":9,"volume":207,"openInterest":326,"open_interest":326,"iv":516,"implied_volatility":516,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"SAM   261016C00195000",3.2,0.77,0.016831,0.004036,-0.027038,0.010593,0.000618,{"contract_symbol":543,"symbol":543,"bid":493,"ask":544,"last":545,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":54},"SAM   261016P00195000",25.2,30,0.3672,-0.991124,0.002581,-0.013955,0.006085,-0.042412,{"strike":553,"call":554,"put":562,"callItm":14,"putItm":54,"isAtm":14},200,{"contract_symbol":555,"symbol":555,"bid":207,"ask":325,"last":556,"change":207,"changePercent":9,"volume":207,"openInterest":337,"open_interest":337,"iv":516,"implied_volatility":516,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"SAM   261016C00200000",0.6,0.005502,0.00152,-0.010184,0.00399,0.000203,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":546,"implied_volatility":546,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":54},"SAM   261016P00200000",26,30.9,-0.99772,0.000768,-0.00415,0.00181,-0.043751,{"strike":572,"call":573,"put":584,"callItm":14,"putItm":54,"isAtm":14},210,{"contract_symbol":574,"symbol":574,"bid":207,"ask":575,"last":576,"change":207,"changePercent":9,"volume":207,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"SAM   261016C00210000",4.9,0.18,10,0.412,0.000448,0.000154,-0.001046,0.000406,0.000017,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":525,"implied_volatility":525,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":54},"SAM   261016P00210000",35.2,40.9,-0.999897,0.000043,-0.000238,0.000103,-0.046023,{"strike":594,"call":595,"put":603,"callItm":14,"putItm":54,"isAtm":14},220,{"contract_symbol":596,"symbol":596,"bid":207,"ask":575,"last":597,"change":207,"changePercent":9,"volume":207,"openInterest":294,"open_interest":294,"iv":516,"implied_volatility":516,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"SAM   261016C00220000",1.04,0.000019,0.000008,-0.000054,0.000021,0.000001,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":525,"implied_volatility":525,"delta":607,"gamma":602,"theta":608,"vega":609,"rho":610,"in_the_money":54},"SAM   261016P00220000",45.2,50.9,-0.999997,-0.000007,0.000003,-0.048218,{"strike":612,"call":613,"put":617,"callItm":14,"putItm":54,"isAtm":14},230,{"contract_symbol":614,"symbol":614,"bid":207,"ask":575,"last":615,"change":207,"changePercent":9,"volume":207,"openInterest":294,"open_interest":294,"iv":516,"implied_volatility":516,"delta":602,"gamma":207,"theta":616,"vega":602,"rho":207,"in_the_money":14},"SAM   261016C00230000",1.81,-0.000002,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":525,"implied_volatility":525,"delta":621,"gamma":207,"theta":207,"vega":207,"rho":622,"in_the_money":54},"SAM   261016P00230000",55.2,60.9,-1,-0.05041,{"strike":624,"call":625,"put":627,"callItm":14,"putItm":54,"isAtm":14},240,{"contract_symbol":626,"symbol":626,"bid":207,"ask":575,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":516,"implied_volatility":516,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"SAM   261016C00240000",{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":525,"implied_volatility":525,"delta":621,"gamma":207,"theta":207,"vega":207,"rho":631,"in_the_money":54},"SAM   261016P00240000",65.2,71.1,-0.052602,{"strike":633,"call":634,"put":636,"callItm":14,"putItm":54,"isAtm":14},250,{"contract_symbol":635,"symbol":635,"bid":207,"ask":575,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":516,"implied_volatility":516,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"SAM   261016C00250000",{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":525,"implied_volatility":525,"delta":621,"gamma":207,"theta":207,"vega":207,"rho":640,"in_the_money":54},"SAM   261016P00250000",75.2,81.1,-0.054794,{"strike":642,"call":643,"put":645,"callItm":14,"putItm":54,"isAtm":14},260,{"contract_symbol":644,"symbol":644,"bid":207,"ask":575,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":516,"implied_volatility":516,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"SAM   261016C00260000",{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":546,"implied_volatility":546,"delta":621,"gamma":207,"theta":207,"vega":207,"rho":650,"in_the_money":54},"SAM   261016P00260000",85.2,90.9,86.98,-0.056985,{"strike":652,"call":653,"put":655,"callItm":14,"putItm":54,"isAtm":14},270,{"contract_symbol":654,"symbol":654,"bid":207,"ask":575,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":578,"implied_volatility":578,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":14},"SAM   261016C00270000",{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":546,"implied_volatility":546,"delta":621,"gamma":207,"theta":207,"vega":207,"rho":659,"in_the_money":54},"SAM   261016P00270000",95.2,100.9,-0.059177,"2026-10-09T02:17:46.321152+00:00"]