[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBIT":3,"homepage-market-summary":30,"stock-options-SBIT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBIT","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 UltraShort Bitcoin ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.28,0.695388,"Monthly",{"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},30.5,30.55,30.97,30.3501,29,1.5,5.17,1025081.525339,76.515,24.38,1697673.9959486055,11.7,632,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":875,"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":182,"put_call_ratio":183,"implied_volatility":179},79,1522,0.01,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",135,"270219",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",226,"270521",[199,224,244,266,291,315,339,364,389,414,437,458,480,500,520,537,556,575,594,611,627,647,665,683,701,718,734,747,762,775,785,795,803,811,819,827,836,844,852,860,867],{"strike":200,"call":201,"put":214,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":206,"changePercent":9,"volume":206,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":11},"SBIT  261016C00025000",5.1,6.3,3.62,0,69,0.7547,0.963588,0.022177,-0.016243,0.003806,0.005769,{"contract_symbol":215,"symbol":215,"bid":206,"ask":179,"last":216,"change":206,"changePercent":9,"volume":206,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":39},"SBIT  261016P00025000",0.45,1,0.7124,-0.029142,0.01955,-0.012761,0.003168,-0.000226,{"strike":225,"call":226,"put":236,"callItm":11,"putItm":39,"isAtm":39},26,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":206,"changePercent":9,"volume":206,"openInterest":200,"open_interest":200,"iv":208,"implied_volatility":208,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":11},"SBIT  261016C00026000",4.1,5.2,3.85,0.927845,0.038185,-0.027969,0.006554,0.00573,{"contract_symbol":237,"symbol":237,"bid":206,"ask":238,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":218,"implied_volatility":218,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":39},"SBIT  261016P00026000",0.75,-0.061812,0.035886,-0.023424,0.005815,-0.000482,{"strike":245,"call":246,"put":258,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":206,"changePercent":9,"volume":206,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":11},"SBIT  261016C00027000",3.2,4.3,2.51,5,0.7542,0.872669,0.057971,-0.04241,0.009945,0.005534,{"contract_symbol":259,"symbol":259,"bid":206,"ask":260,"last":179,"change":206,"changePercent":9,"volume":206,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":39},"SBIT  261016P00027000",0.85,-0.11521,0.057204,-0.037337,0.009269,-0.000903,{"strike":267,"call":268,"put":280,"callItm":11,"putItm":39,"isAtm":11},28,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":206,"changePercent":9,"volume":206,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"SBIT  261016C00028000",2.4,3.6,1.8,74,0.7494,0.797802,0.078848,-0.056951,0.013439,0.005175,{"contract_symbol":281,"symbol":281,"bid":206,"ask":282,"last":283,"change":206,"changePercent":9,"volume":206,"openInterest":284,"open_interest":284,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":39},"SBIT  261016P00028000",0.95,1.81,2,0.6292,-0.165357,0.082847,-0.042175,0.011855,-0.001294,{"strike":21,"call":292,"put":303,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":293,"symbol":293,"bid":272,"ask":294,"last":295,"change":206,"changePercent":9,"volume":206,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"SBIT  261016C00029000",2.8,1.21,8,0.6889,0.715614,0.103234,-0.063003,0.016174,0.004762,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":206,"changePercent":9,"volume":206,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":39},"SBIT  261016P00029000",0.05,1.2,1.35,10,0.5885,-0.257809,0.11507,-0.051251,0.015401,-0.002024,{"strike":316,"call":317,"put":329,"callItm":11,"putItm":39,"isAtm":11},30,{"contract_symbol":318,"symbol":318,"bid":307,"ask":319,"last":319,"change":320,"changePercent":9,"volume":321,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":11},"SBIT  261016C00030000",1.6,0.74,3,103,0.5992,0.608926,0.134367,-0.062047,0.018312,0.00416,{"contract_symbol":330,"symbol":330,"bid":238,"ask":217,"last":217,"change":331,"changePercent":9,"volume":217,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"SBIT  261016P00030000",-1.2,18,0.5558,-0.385488,0.144262,-0.057312,0.018237,-0.003043,{"strike":340,"call":341,"put":354,"callItm":39,"putItm":11,"isAtm":11},31,{"contract_symbol":342,"symbol":342,"bid":260,"ask":343,"last":344,"change":345,"changePercent":9,"volume":346,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":39},"SBIT  261016C00031000",1.45,1.16,0.56,64,81,0.6958,0.479761,0.120077,-0.074756,0.019001,0.003278,{"contract_symbol":355,"symbol":355,"bid":217,"ask":356,"last":271,"change":206,"changePercent":9,"volume":206,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":11},"SBIT  261016P00031000",2.05,20,0.6439,-0.525208,0.12965,-0.069137,0.018987,-0.00424,{"strike":365,"call":366,"put":379,"callItm":39,"putItm":11,"isAtm":11},32,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":371,"changePercent":9,"volume":372,"openInterest":357,"open_interest":357,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":39},"SBIT  261016C00032000",0.4,1.15,0.77,-0.03,11,0.748,0.377466,0.106515,-0.076648,0.018121,0.002589,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":249,"change":206,"changePercent":9,"volume":206,"openInterest":217,"open_interest":217,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":11},"SBIT  261016P00032000",1.65,2.65,0.6822,-0.637966,0.115223,-0.068954,0.017876,-0.005244,{"strike":390,"call":391,"put":403,"callItm":39,"putItm":11,"isAtm":11},33,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":206,"changePercent":9,"volume":206,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":39},"SBIT  261016C00033000",0.15,1.1,0.35,16,0.7937,0.29584,0.091268,-0.073948,0.016477,0.002035,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":206,"changePercent":9,"volume":206,"openInterest":390,"open_interest":390,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"SBIT  261016P00033000",2.35,3.4,4.7,0.664,-0.746469,0.101103,-0.057319,0.015268,-0.006219,{"strike":415,"call":416,"put":426,"callItm":39,"putItm":11,"isAtm":39},34,{"contract_symbol":417,"symbol":417,"bid":418,"ask":282,"last":419,"change":206,"changePercent":9,"volume":206,"openInterest":207,"open_interest":207,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":39},"SBIT  261016C00034000",0.1,0.43,0.8135,0.224772,0.077259,-0.065757,0.014295,0.001553,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":206,"changePercent":9,"volume":206,"openInterest":217,"open_interest":217,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"SBIT  261016P00034000",3.1,4.2,3.07,0.6078,-0.853039,0.079346,-0.037696,0.010968,-0.007192,{"strike":438,"call":439,"put":448,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":440,"symbol":440,"bid":206,"ask":260,"last":441,"change":206,"changePercent":9,"volume":206,"openInterest":322,"open_interest":322,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":39},"SBIT  261016C00035000",0.2,0.7886,0.153814,0.063037,-0.050419,0.011306,0.001072,{"contract_symbol":449,"symbol":449,"bid":450,"ask":203,"last":451,"change":206,"changePercent":9,"volume":206,"openInterest":316,"open_interest":316,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"SBIT  261016P00035000",4,6.64,0.6337,-0.902646,0.056946,-0.029406,0.008207,-0.007783,{"strike":459,"call":460,"put":470,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":461,"symbol":461,"bid":206,"ask":462,"last":216,"change":206,"changePercent":9,"volume":206,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":39},"SBIT  261016C00036000",0.8,65,0.8019,0.109899,0.049137,-0.040633,0.008962,0.000769,{"contract_symbol":471,"symbol":471,"bid":203,"ask":472,"last":473,"change":206,"changePercent":9,"volume":206,"openInterest":365,"open_interest":365,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"SBIT  261016P00036000",6.2,3.8,0.7012,-0.922201,0.043527,-0.027524,0.006942,-0.008165,{"strike":481,"call":482,"put":490,"callItm":39,"putItm":11,"isAtm":39},37,{"contract_symbol":483,"symbol":483,"bid":206,"ask":238,"last":484,"change":206,"changePercent":9,"volume":206,"openInterest":308,"open_interest":308,"iv":464,"implied_volatility":464,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":39},"SBIT  261016C00037000",0.23,0.074005,0.036638,-0.030301,0.006682,0.00052,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":206,"changePercent":9,"volume":206,"openInterest":308,"open_interest":308,"iv":474,"implied_volatility":474,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"SBIT  261016P00037000",5.9,7.1,4.85,-0.952655,0.029525,-0.018669,0.004709,-0.008622,{"strike":501,"call":502,"put":510,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":503,"symbol":503,"bid":206,"ask":238,"last":418,"change":206,"changePercent":9,"volume":206,"openInterest":504,"open_interest":504,"iv":464,"implied_volatility":464,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":39},"SBIT  261016C00038000",40,0.048424,0.026287,-0.02174,0.004794,0.000342,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":206,"changePercent":9,"volume":206,"openInterest":357,"open_interest":357,"iv":474,"implied_volatility":474,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"SBIT  261016P00038000",7,8.1,9.83,-0.972291,0.019047,-0.012044,0.003038,-0.009002,{"strike":521,"call":522,"put":530,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":523,"symbol":523,"bid":206,"ask":179,"last":524,"change":206,"changePercent":9,"volume":206,"openInterest":296,"open_interest":296,"iv":464,"implied_volatility":464,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":39},"SBIT  261016C00039000",0.21,0.030846,0.018206,-0.015057,0.003321,0.000218,{"contract_symbol":531,"symbol":531,"bid":296,"ask":177,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"SBIT  261016P00039000",-0.984366,0.011734,-0.00742,0.001871,-0.00933,{"strike":504,"call":538,"put":546,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":539,"symbol":539,"bid":206,"ask":179,"last":216,"change":206,"changePercent":9,"volume":206,"openInterest":540,"open_interest":540,"iv":464,"implied_volatility":464,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":39},"SBIT  261016C00040000",141,0.01916,0.012207,-0.010096,0.002226,0.000136,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"SBIT  261016P00040000",8.9,10.1,11.31,-0.991477,0.00693,-0.004382,0.001105,-0.009623,{"strike":557,"call":558,"put":566,"callItm":39,"putItm":11,"isAtm":39},41,{"contract_symbol":559,"symbol":559,"bid":206,"ask":179,"last":524,"change":206,"changePercent":9,"volume":206,"openInterest":560,"open_interest":560,"iv":464,"implied_volatility":464,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":39},"SBIT  261016C00041000",13,0.011625,0.007945,-0.006571,0.001449,0.000083,{"contract_symbol":567,"symbol":567,"bid":568,"ask":372,"last":569,"change":206,"changePercent":9,"volume":206,"openInterest":308,"open_interest":308,"iv":474,"implied_volatility":474,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"SBIT  261016P00041000",9.8,5.5,-0.9955,0.003936,-0.002489,0.000628,-0.009894,{"strike":576,"call":577,"put":585,"callItm":39,"putItm":11,"isAtm":39},42,{"contract_symbol":578,"symbol":578,"bid":206,"ask":579,"last":484,"change":206,"changePercent":9,"volume":206,"openInterest":521,"open_interest":521,"iv":464,"implied_volatility":464,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":39},"SBIT  261016C00042000",0.65,0.006898,0.00503,-0.00416,0.000917,0.000049,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"SBIT  261016P00042000",10.8,12,-0.997694,0.002158,-0.001364,0.000344,-0.010151,{"strike":595,"call":596,"put":603,"callItm":39,"putItm":11,"isAtm":39},43,{"contract_symbol":597,"symbol":597,"bid":206,"ask":579,"last":441,"change":206,"changePercent":9,"volume":206,"openInterest":296,"open_interest":296,"iv":464,"implied_volatility":464,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":39},"SBIT  261016C00043000",0.004012,0.003106,-0.002569,0.000567,0.000029,{"contract_symbol":604,"symbol":604,"bid":605,"ask":560,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"SBIT  261016P00043000",11.8,-0.99885,0.001144,-0.000724,0.000182,-0.010402,{"strike":188,"call":612,"put":618,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":613,"symbol":613,"bid":206,"ask":579,"last":179,"change":206,"changePercent":9,"volume":206,"openInterest":321,"open_interest":321,"iv":464,"implied_volatility":464,"delta":614,"gamma":615,"theta":616,"vega":509,"rho":617,"in_the_money":39},"SBIT  261016C00044000",0.002289,0.001874,-0.00155,0.000016,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":11},"SBIT  261016P00044000",12.8,14,-0.999441,0.000589,-0.000372,0.000094,-0.010648,{"strike":628,"call":629,"put":637,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":630,"symbol":630,"bid":206,"ask":579,"last":441,"change":206,"changePercent":9,"volume":206,"openInterest":631,"open_interest":631,"iv":464,"implied_volatility":464,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":39},"SBIT  261016C00045000",72,0.001283,0.001106,-0.000915,0.000202,0.000009,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":206,"changePercent":9,"volume":206,"openInterest":284,"open_interest":284,"iv":474,"implied_volatility":474,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":11},"SBIT  261016P00045000",13.8,15,16.5,-0.999735,0.000295,-0.000186,0.000047,-0.010892,{"strike":648,"call":649,"put":656,"callItm":39,"putItm":11,"isAtm":39},46,{"contract_symbol":650,"symbol":650,"bid":206,"ask":579,"last":216,"change":206,"changePercent":9,"volume":206,"openInterest":438,"open_interest":438,"iv":464,"implied_volatility":464,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":39},"SBIT  261016C00046000",0.000707,0.00064,-0.000529,0.000117,0.000005,{"contract_symbol":657,"symbol":657,"bid":658,"ask":396,"last":659,"change":206,"changePercent":9,"volume":206,"openInterest":357,"open_interest":357,"iv":474,"implied_volatility":474,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"SBIT  261016P00046000",14.9,16.44,-0.999877,0.000144,-0.000091,0.000023,-0.011136,{"strike":666,"call":667,"put":674,"callItm":39,"putItm":11,"isAtm":39},47,{"contract_symbol":668,"symbol":668,"bid":206,"ask":579,"last":441,"change":206,"changePercent":9,"volume":206,"openInterest":284,"open_interest":284,"iv":464,"implied_volatility":464,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":39},"SBIT  261016C00047000",0.000384,0.000364,-0.000301,0.000066,0.000003,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":11},"SBIT  261016P00047000",15.9,17,-0.999944,0.000068,-0.000043,0.000011,-0.011378,{"strike":684,"call":685,"put":693,"callItm":39,"putItm":11,"isAtm":39},48,{"contract_symbol":686,"symbol":686,"bid":206,"ask":579,"last":418,"change":206,"changePercent":9,"volume":206,"openInterest":687,"open_interest":687,"iv":464,"implied_volatility":464,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":39},"SBIT  261016C00048000",70,0.000206,0.000203,-0.000168,0.000037,0.000001,{"contract_symbol":694,"symbol":694,"bid":695,"ask":332,"last":696,"change":206,"changePercent":9,"volume":206,"openInterest":357,"open_interest":357,"iv":474,"implied_volatility":474,"delta":697,"gamma":698,"theta":699,"vega":655,"rho":700,"in_the_money":11},"SBIT  261016P00048000",16.9,11.1,-0.999975,0.000032,-0.00002,-0.01162,{"strike":702,"call":703,"put":709,"callItm":39,"putItm":11,"isAtm":39},49,{"contract_symbol":704,"symbol":704,"bid":206,"ask":579,"last":179,"change":206,"changePercent":9,"volume":206,"openInterest":284,"open_interest":284,"iv":464,"implied_volatility":464,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":692,"in_the_money":39},"SBIT  261016C00049000",0.000109,0.000112,-0.000093,0.00002,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":11},"SBIT  261016P00049000",17.9,19,-0.999989,0.000015,-0.000009,0.000002,-0.011863,{"strike":719,"call":720,"put":727,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":721,"symbol":721,"bid":206,"ask":579,"last":722,"change":206,"changePercent":9,"volume":206,"openInterest":723,"open_interest":723,"iv":464,"implied_volatility":464,"delta":724,"gamma":725,"theta":726,"vega":681,"rho":206,"in_the_money":39},"SBIT  261016C00050000",0.13,80,0.000057,0.000061,-0.00005,{"contract_symbol":728,"symbol":728,"bid":729,"ask":357,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":730,"gamma":731,"theta":732,"vega":692,"rho":733,"in_the_money":11},"SBIT  261016P00050000",18.9,-0.999995,0.000007,-0.000004,-0.012105,{"strike":735,"call":736,"put":740,"callItm":39,"putItm":11,"isAtm":39},51,{"contract_symbol":737,"symbol":737,"bid":206,"ask":579,"last":217,"change":206,"changePercent":9,"volume":206,"openInterest":321,"open_interest":321,"iv":464,"implied_volatility":464,"delta":602,"gamma":698,"theta":738,"vega":739,"rho":206,"in_the_money":39},"SBIT  261016C00051000",-0.000027,0.000006,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":744,"gamma":673,"theta":745,"vega":206,"rho":746,"in_the_money":11},"SBIT  261016P00051000",19.8,21,-0.999998,-0.000002,-0.012347,{"strike":748,"call":749,"put":755,"callItm":39,"putItm":11,"isAtm":39},52,{"contract_symbol":750,"symbol":750,"bid":206,"ask":751,"last":752,"change":206,"changePercent":9,"volume":206,"openInterest":677,"open_interest":677,"iv":464,"implied_volatility":464,"delta":714,"gamma":753,"theta":754,"vega":673,"rho":206,"in_the_money":39},"SBIT  261016C00052000",0.5,0.6,0.000017,-0.000014,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":759,"gamma":692,"theta":760,"vega":206,"rho":761,"in_the_money":11},"SBIT  261016P00052000",20.8,22,-0.999999,-0.000001,-0.01259,{"strike":763,"call":764,"put":768,"callItm":39,"putItm":11,"isAtm":39},53,{"contract_symbol":765,"symbol":765,"bid":206,"ask":579,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":464,"implied_volatility":464,"delta":766,"gamma":636,"theta":767,"vega":716,"rho":206,"in_the_money":39},"SBIT  261016C00053000",0.000008,-0.000007,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":692,"theta":206,"vega":206,"rho":774,"in_the_money":11},"SBIT  261016P00053000",21.7,23,16.6,-1,-0.012831,{"strike":776,"call":777,"put":780,"callItm":39,"putItm":11,"isAtm":39},54,{"contract_symbol":778,"symbol":778,"bid":206,"ask":579,"last":217,"change":206,"changePercent":9,"volume":206,"openInterest":217,"open_interest":217,"iv":464,"implied_volatility":464,"delta":779,"gamma":655,"theta":732,"vega":692,"rho":206,"in_the_money":39},"SBIT  261016C00054000",0.000004,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":784,"in_the_money":11},"SBIT  261016P00054000",22.7,24,-0.013073,{"strike":786,"call":787,"put":790,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":788,"symbol":788,"bid":206,"ask":579,"last":789,"change":206,"changePercent":9,"volume":206,"openInterest":621,"open_interest":621,"iv":464,"implied_volatility":464,"delta":716,"gamma":716,"theta":745,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00055000",0.55,{"contract_symbol":791,"symbol":791,"bid":792,"ask":200,"last":793,"change":206,"changePercent":9,"volume":206,"openInterest":284,"open_interest":284,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":794,"in_the_money":11},"SBIT  261016P00055000",23.7,25.15,-0.013315,{"strike":796,"call":797,"put":799,"callItm":39,"putItm":11,"isAtm":39},56,{"contract_symbol":798,"symbol":798,"bid":206,"ask":579,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":464,"implied_volatility":464,"delta":692,"gamma":692,"theta":760,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00056000",{"contract_symbol":800,"symbol":800,"bid":801,"ask":225,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":802,"in_the_money":11},"SBIT  261016P00056000",24.7,-0.013558,{"strike":804,"call":805,"put":807,"callItm":39,"putItm":11,"isAtm":39},57,{"contract_symbol":806,"symbol":806,"bid":206,"ask":579,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":464,"implied_volatility":464,"delta":206,"gamma":692,"theta":760,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00057000",{"contract_symbol":808,"symbol":808,"bid":809,"ask":245,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":810,"in_the_money":11},"SBIT  261016P00057000",25.7,-0.013799,{"strike":812,"call":813,"put":815,"callItm":39,"putItm":11,"isAtm":39},58,{"contract_symbol":814,"symbol":814,"bid":206,"ask":579,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":464,"implied_volatility":464,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00058000",{"contract_symbol":816,"symbol":816,"bid":817,"ask":267,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":818,"in_the_money":11},"SBIT  261016P00058000",26.6,-0.014042,{"strike":820,"call":821,"put":823,"callItm":39,"putItm":11,"isAtm":39},59,{"contract_symbol":822,"symbol":822,"bid":206,"ask":579,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":464,"implied_volatility":464,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00059000",{"contract_symbol":824,"symbol":824,"bid":825,"ask":21,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":826,"in_the_money":11},"SBIT  261016P00059000",27.6,-0.014284,{"strike":828,"call":829,"put":832,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":830,"symbol":830,"bid":206,"ask":579,"last":831,"change":206,"changePercent":9,"volume":206,"openInterest":372,"open_interest":372,"iv":464,"implied_volatility":464,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00060000",0.3,{"contract_symbol":833,"symbol":833,"bid":834,"ask":316,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":835,"in_the_money":11},"SBIT  261016P00060000",28.6,-0.014526,{"strike":837,"call":838,"put":840,"callItm":39,"putItm":11,"isAtm":39},61,{"contract_symbol":839,"symbol":839,"bid":206,"ask":579,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":464,"implied_volatility":464,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00061000",{"contract_symbol":841,"symbol":841,"bid":842,"ask":340,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":843,"in_the_money":11},"SBIT  261016P00061000",29.4,-0.014768,{"strike":845,"call":846,"put":848,"callItm":39,"putItm":11,"isAtm":39},62,{"contract_symbol":847,"symbol":847,"bid":206,"ask":579,"last":393,"change":206,"changePercent":9,"volume":206,"openInterest":217,"open_interest":217,"iv":464,"implied_volatility":464,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00062000",{"contract_symbol":849,"symbol":849,"bid":850,"ask":365,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":851,"in_the_money":11},"SBIT  261016P00062000",30.4,-0.015011,{"strike":853,"call":854,"put":856,"callItm":39,"putItm":11,"isAtm":39},63,{"contract_symbol":855,"symbol":855,"bid":206,"ask":579,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":464,"implied_volatility":464,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00063000",{"contract_symbol":857,"symbol":857,"bid":858,"ask":390,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":859,"in_the_money":11},"SBIT  261016P00063000",31.5,-0.015252,{"strike":346,"call":861,"put":863,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":862,"symbol":862,"bid":206,"ask":579,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":464,"implied_volatility":464,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00064000",{"contract_symbol":864,"symbol":864,"bid":865,"ask":415,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":866,"in_the_money":11},"SBIT  261016P00064000",32.5,-0.015494,{"strike":463,"call":868,"put":871,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":869,"symbol":869,"bid":206,"ask":579,"last":870,"change":206,"changePercent":9,"volume":206,"openInterest":347,"open_interest":347,"iv":464,"implied_volatility":464,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"SBIT  261016C00065000",0.09,{"contract_symbol":872,"symbol":872,"bid":873,"ask":438,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":474,"implied_volatility":474,"delta":773,"gamma":206,"theta":206,"vega":206,"rho":874,"in_the_money":11},"SBIT  261016P00065000",33.4,-0.015737,"2026-10-08T00:28:20.658400+00:00"]