[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBU":3,"homepage-market-summary":28,"stock-options-SBU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SBU","2026-07-28",{"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},"Leverage Shares 2X Long SBUX Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},19.858063,"Irregular",{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},19.8698,20.66,19.82,20.083,-0.2132,-1.06,3642.6025,23.14,13.92,4404.366248554913,64.5,173,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":173,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":190,"updated_at":472,"task_id":9},"SUCCESS",19.87,{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-11-20","Regular",44,"261120",4.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,14,0.4,[185,186],{"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},"2027-02-19",135,"270219",[191,203,211,220,228,237,245,253,264,271,281,289,298,312,327,342,356,369,383,397,412,426,440,454],{"strike":192,"call":193,"put":199,"callItm":11,"putItm":37,"isAtm":37},5,{"contract_symbol":194,"symbol":194,"bid":195,"ask":196,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00005000",12.7,16.8,0.4567,1,{"contract_symbol":200,"symbol":200,"bid":181,"ask":201,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00005000",2.15,8.9887,{"strike":204,"call":205,"put":209,"callItm":11,"putItm":37,"isAtm":37},9,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00009000",8.7,12.8,{"contract_symbol":210,"symbol":210,"bid":181,"ask":201,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00009000",{"strike":212,"call":213,"put":218,"callItm":11,"putItm":37,"isAtm":37},10,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00010000",7.7,11.9,5.6,{"contract_symbol":219,"symbol":219,"bid":181,"ask":201,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00010000",{"strike":221,"call":222,"put":226,"callItm":11,"putItm":37,"isAtm":37},11,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00011000",6.7,10.9,{"contract_symbol":227,"symbol":227,"bid":181,"ask":201,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00011000",{"strike":229,"call":230,"put":234,"callItm":11,"putItm":37,"isAtm":37},12,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00012000",5.7,9.9,{"contract_symbol":235,"symbol":235,"bid":181,"ask":201,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":236,"implied_volatility":236,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00012000",8.9868,{"strike":238,"call":239,"put":242,"callItm":11,"putItm":37,"isAtm":37},13,{"contract_symbol":240,"symbol":240,"bid":179,"ask":241,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00013000",8.9,{"contract_symbol":243,"symbol":243,"bid":181,"ask":244,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00013000",2.2,{"strike":182,"call":246,"put":250,"callItm":11,"putItm":37,"isAtm":37},{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00014000",3.8,7.9,{"contract_symbol":251,"symbol":251,"bid":181,"ask":244,"last":252,"change":181,"changePercent":9,"volume":181,"openInterest":198,"open_interest":198,"iv":202,"implied_volatility":202,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00014000",1.7,{"strike":254,"call":255,"put":260,"callItm":11,"putItm":37,"isAtm":37},15,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00015000",2.9,7,3.7,{"contract_symbol":261,"symbol":261,"bid":181,"ask":244,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":263,"open_interest":263,"iv":236,"implied_volatility":236,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00015000",1.85,3,{"strike":265,"call":266,"put":269,"callItm":11,"putItm":37,"isAtm":37},16,{"contract_symbol":267,"symbol":267,"bid":262,"ask":268,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00016000",6.1,{"contract_symbol":270,"symbol":270,"bid":181,"ask":244,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00016000",{"strike":272,"call":273,"put":278,"callItm":11,"putItm":37,"isAtm":37},17,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00017000",0.85,4.9,4.85,{"contract_symbol":279,"symbol":279,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00017000",2.25,{"strike":282,"call":283,"put":287,"callItm":11,"putItm":37,"isAtm":11},18,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00018000",0.05,4.4,{"contract_symbol":288,"symbol":288,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00018000",{"strike":290,"call":291,"put":295,"callItm":11,"putItm":37,"isAtm":11},19,{"contract_symbol":292,"symbol":292,"bid":181,"ask":293,"last":294,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":11},"SBU   261120C00019000",3.5,3.9,{"contract_symbol":296,"symbol":296,"bid":181,"ask":297,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":236,"implied_volatility":236,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"SBU   261120P00019000",2.35,{"strike":299,"call":300,"put":304,"callItm":37,"putItm":11,"isAtm":11},20,{"contract_symbol":301,"symbol":301,"bid":181,"ask":302,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":303,"in_the_money":37},"SBU   261120C00020000",2.7,0.000072,{"contract_symbol":305,"symbol":305,"bid":181,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"SBU   261120P00020000",2.95,-0.000263,0.000025,-0.001094,0.000043,-0.000005,{"strike":313,"call":314,"put":320,"callItm":37,"putItm":11,"isAtm":11},21,{"contract_symbol":315,"symbol":315,"bid":181,"ask":316,"last":317,"change":181,"changePercent":9,"volume":181,"openInterest":318,"open_interest":318,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":319,"in_the_money":37},"SBU   261120C00021000",0.25,0.9,2,0.000551,{"contract_symbol":321,"symbol":321,"bid":181,"ask":293,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"SBU   261120P00021000",-0.007511,0.00053,-0.023155,0.000902,-0.000177,{"strike":328,"call":329,"put":333,"callItm":37,"putItm":11,"isAtm":11},22,{"contract_symbol":330,"symbol":330,"bid":181,"ask":331,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":332,"in_the_money":37},"SBU   261120C00022000",2.45,0.001031,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"SBU   261120P00022000",0.3,4.5,-0.017261,0.001092,-0.047693,0.001858,-0.000456,{"strike":343,"call":344,"put":347,"callItm":37,"putItm":11,"isAtm":37},23,{"contract_symbol":345,"symbol":345,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":346,"in_the_money":37},"SBU   261120C00023000",0.00151,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"SBU   261120P00023000",1.2,5.4,-0.027437,0.001615,-0.070539,0.002748,-0.000784,{"strike":357,"call":358,"put":361,"callItm":37,"putItm":11,"isAtm":37},24,{"contract_symbol":359,"symbol":359,"bid":181,"ask":244,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":360,"in_the_money":37},"SBU   261120C00024000",0.00199,{"contract_symbol":362,"symbol":362,"bid":280,"ask":363,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"SBU   261120P00024000",6.5,-0.037555,0.002093,-0.091404,0.003561,-0.001144,{"strike":370,"call":371,"put":374,"callItm":37,"putItm":11,"isAtm":37},25,{"contract_symbol":372,"symbol":372,"bid":181,"ask":201,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":373,"in_the_money":37},"SBU   261120C00025000",0.002469,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":236,"implied_volatility":236,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"SBU   261120P00025000",3.1,7.3,-0.047456,0.00253,-0.110438,0.004304,-0.001523,{"strike":384,"call":385,"put":388,"callItm":37,"putItm":11,"isAtm":37},26,{"contract_symbol":386,"symbol":386,"bid":181,"ask":201,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":387,"in_the_money":37},"SBU   261120C00026000",0.002949,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"SBU   261120P00026000",4.2,8.3,-0.05706,0.002928,-0.12787,0.004982,-0.00192,{"strike":398,"call":399,"put":403,"callItm":37,"putItm":11,"isAtm":37},27,{"contract_symbol":400,"symbol":400,"bid":181,"ask":201,"last":401,"change":181,"changePercent":9,"volume":181,"openInterest":198,"open_interest":198,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":402,"in_the_money":37},"SBU   261120C00027000",2.3,0.003428,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"SBU   261120P00027000",5.2,9.3,-0.066368,0.003295,-0.143887,0.005606,-0.002327,{"strike":413,"call":414,"put":417,"callItm":37,"putItm":11,"isAtm":37},28,{"contract_symbol":415,"symbol":415,"bid":181,"ask":201,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":416,"in_the_money":37},"SBU   261120C00028000",0.003907,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":236,"implied_volatility":236,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":11},"SBU   261120P00028000",6.2,10.3,-0.075394,0.003635,-0.158669,0.006183,-0.002744,{"strike":427,"call":428,"put":431,"callItm":37,"putItm":11,"isAtm":37},29,{"contract_symbol":429,"symbol":429,"bid":181,"ask":201,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":430,"in_the_money":37},"SBU   261120C00029000",0.004387,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"SBU   261120P00029000",7.2,11.3,-0.084089,0.003947,-0.172358,0.006716,-0.003169,{"strike":441,"call":442,"put":445,"callItm":37,"putItm":11,"isAtm":37},30,{"contract_symbol":443,"symbol":443,"bid":181,"ask":201,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":197,"implied_volatility":197,"delta":198,"gamma":181,"theta":181,"vega":181,"rho":444,"in_the_money":37},"SBU   261120C00030000",0.004866,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"SBU   261120P00030000",8.2,12.3,-0.092521,0.004238,-0.185084,0.007211,-0.0036,{"strike":455,"call":456,"put":463,"callItm":37,"putItm":11,"isAtm":37},35,{"contract_symbol":457,"symbol":457,"bid":181,"ask":201,"last":198,"change":181,"changePercent":9,"volume":181,"openInterest":258,"open_interest":258,"iv":197,"implied_volatility":197,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":37},"SBU   261120C00035000",0.997128,0.004428,-0.000499,0.000383,0.007235,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":202,"implied_volatility":202,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":11},"SBU   261120P00035000",13.2,17.3,-0.130955,0.005437,-0.237417,0.009251,-0.00582,"2026-10-08T00:28:17.662374+00:00"]