[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDS":3,"homepage-market-summary":30,"stock-options-SDS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDS","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 S&P500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7843,2.516544,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},52.6,52.79,53.06,52.49,52.3,0.3,0.57,4035472.809379,80.5,51.97,3829105.3735131314,2.2,5090,{"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":22,"expiration_iv":22,"kpis":179,"expirations":183,"strikes":205,"updated_at":838,"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",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":22},56,1573,0,[184,185,189,193,197,201],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",72,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",100,"270115",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",163,"270319",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",471,"280121",[206,219,230,239,248,257,266,279,294,311,329,346,364,382,401,419,437,459,485,510,534,555,578,599,620,635,652,669,685,703,717,730,745,758,769,782,791,801,810,819,828],{"strike":207,"call":208,"put":215,"callItm":11,"putItm":39,"isAtm":39},34,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":213,"gamma":182,"theta":182,"vega":182,"rho":214,"in_the_money":11},"SDS   261016C00034000",18.2,19.4,0.3487,1,0.00823,{"contract_symbol":216,"symbol":216,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016P00034000",0.75,0.3805,{"strike":220,"call":221,"put":227,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":225,"implied_volatility":225,"delta":213,"gamma":182,"theta":182,"vega":182,"rho":226,"in_the_money":11},"SDS   261016C00035000",17.2,18.4,0.3396,0.00847,{"contract_symbol":228,"symbol":228,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":229,"implied_volatility":229,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016P00035000",0.3814,{"strike":231,"call":232,"put":237,"callItm":11,"putItm":39,"isAtm":39},36,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":213,"gamma":182,"theta":182,"vega":182,"rho":236,"in_the_money":11},"SDS   261016C00036000",16.2,17.4,0.008715,{"contract_symbol":238,"symbol":238,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016P00036000",{"strike":240,"call":241,"put":246,"callItm":11,"putItm":39,"isAtm":39},37,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":213,"gamma":182,"theta":182,"vega":182,"rho":245,"in_the_money":11},"SDS   261016C00037000",15.2,16.4,0.008957,{"contract_symbol":247,"symbol":247,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016P00037000",{"strike":249,"call":250,"put":255,"callItm":11,"putItm":39,"isAtm":39},38,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":225,"implied_volatility":225,"delta":213,"gamma":182,"theta":182,"vega":182,"rho":254,"in_the_money":11},"SDS   261016C00038000",14.2,15.4,0.009196,{"contract_symbol":256,"symbol":256,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016P00038000",{"strike":258,"call":259,"put":264,"callItm":11,"putItm":39,"isAtm":39},39,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":213,"gamma":182,"theta":182,"vega":182,"rho":263,"in_the_money":11},"SDS   261016C00039000",13.2,14.4,0.009441,{"contract_symbol":265,"symbol":265,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016P00039000",{"strike":267,"call":268,"put":273,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":213,"gamma":182,"theta":182,"vega":182,"rho":272,"in_the_money":11},"SDS   261016C00040000",12.2,13.4,0.009683,{"contract_symbol":274,"symbol":274,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":182,"in_the_money":39},"SDS   261016P00040000",-0.000002,0.000003,-0.000001,0.000001,{"strike":280,"call":281,"put":288,"callItm":11,"putItm":39,"isAtm":39},41,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":225,"implied_volatility":225,"delta":285,"gamma":286,"theta":277,"vega":182,"rho":287,"in_the_money":11},"SDS   261016C00041000",11.2,12.4,0.999999,0.000002,0.009923,{"contract_symbol":289,"symbol":289,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":229,"implied_volatility":229,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":182,"in_the_money":39},"SDS   261016P00041000",-0.000012,0.000017,-0.00001,0.000004,{"strike":295,"call":296,"put":305,"callItm":11,"putItm":39,"isAtm":39},42,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"SDS   261016C00042000",10.2,11.3,0.999984,0.000024,-0.000011,0.000006,0.010167,{"contract_symbol":306,"symbol":306,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":277,"in_the_money":39},"SDS   261016P00042000",-0.000067,0.000087,-0.000048,0.000022,{"strike":312,"call":313,"put":322,"callItm":11,"putItm":39,"isAtm":39},43,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"SDS   261016C00043000",9.2,10.3,0.999903,0.000134,-0.000062,0.000031,0.010408,{"contract_symbol":323,"symbol":323,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":39},"SDS   261016P00043000",-0.000312,0.000369,-0.000202,0.000094,-0.000004,{"strike":187,"call":330,"put":339,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":225,"implied_volatility":225,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"SDS   261016C00044000",8.2,9.3,0.999657,0.000451,-0.000197,0.000102,0.010644,{"contract_symbol":340,"symbol":340,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":39},"SDS   261016P00044000",-0.001212,0.001291,-0.000707,0.000328,-0.000016,{"strike":347,"call":348,"put":357,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"SDS   261016C00045000",7.2,8.3,0.998072,0.00215,-0.000989,0.000501,0.010868,{"contract_symbol":358,"symbol":358,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":229,"implied_volatility":229,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":39},"SDS   261016P00045000",-0.004024,0.003818,-0.002102,0.000974,-0.000052,{"strike":365,"call":366,"put":375,"callItm":11,"putItm":39,"isAtm":39},46,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"SDS   261016C00046000",6.2,7.3,0.993515,0.006388,-0.002937,0.001489,0.011051,{"contract_symbol":376,"symbol":376,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":39},"SDS   261016P00046000",-0.011254,0.009495,-0.005198,0.002416,-0.000146,{"strike":383,"call":384,"put":394,"callItm":11,"putItm":39,"isAtm":39},47,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"SDS   261016C00047000",5.3,6.3,8,0.981609,0.015813,-0.00727,0.003687,0.011139,{"contract_symbol":395,"symbol":395,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"SDS   261016P00047000",-0.027532,0.020363,-0.011148,0.005181,-0.000358,{"strike":402,"call":403,"put":412,"callItm":11,"putItm":39,"isAtm":39},48,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"SDS   261016C00048000",4.2,5.4,0.955441,0.032981,-0.015163,0.00769,0.01104,{"contract_symbol":413,"symbol":413,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":229,"implied_volatility":229,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":39},"SDS   261016P00048000",-0.0591,0.037739,-0.020771,0.009627,-0.000772,{"strike":420,"call":421,"put":430,"callItm":11,"putItm":39,"isAtm":39},49,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":424,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"SDS   261016C00049000",3.3,4.4,0.906579,0.05855,-0.026919,0.013652,0.010642,{"contract_symbol":431,"symbol":431,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":218,"implied_volatility":218,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":39},"SDS   261016P00049000",-0.1123,0.061337,-0.033579,0.015606,-0.001471,{"strike":438,"call":439,"put":450,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":182,"changePercent":9,"volume":182,"openInterest":444,"open_interest":444,"iv":225,"implied_volatility":225,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"SDS   261016C00050000",2.3,3.5,3.4,4,0.835282,0.089289,-0.03895,0.020279,0.009945,{"contract_symbol":451,"symbol":451,"bid":182,"ask":217,"last":452,"change":182,"changePercent":9,"volume":182,"openInterest":453,"open_interest":453,"iv":218,"implied_volatility":218,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":39},"SDS   261016P00050000",0.16,33,-0.191303,0.087584,-0.047948,0.022284,-0.002516,{"strike":460,"call":461,"put":475,"callItm":11,"putItm":39,"isAtm":11},51,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"SDS   261016C00051000",1.45,2.4,1.95,0.45,2,5,0.2811,0.761357,0.134798,-0.040294,0.025343,0.009229,{"contract_symbol":476,"symbol":476,"bid":182,"ask":217,"last":477,"change":182,"changePercent":9,"volume":182,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":39},"SDS   261016P00051000",0.38,20,0.2999,-0.250415,0.129674,-0.044127,0.026011,-0.003277,{"strike":486,"call":487,"put":500,"callItm":11,"putItm":39,"isAtm":11},52,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":492,"changePercent":9,"volume":493,"openInterest":347,"open_interest":347,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"SDS   261016C00052000",0.8,1.25,1.05,0.2,21,0.2215,0.628566,0.208711,-0.038724,0.030915,0.007747,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":492,"change":182,"changePercent":9,"volume":182,"openInterest":467,"open_interest":467,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":39},"SDS   261016P00052000",0.1,0.85,0.2221,-0.371749,0.208175,-0.038845,0.030923,-0.004845,{"strike":511,"call":512,"put":523,"callItm":39,"putItm":11,"isAtm":11},53,{"contract_symbol":513,"symbol":513,"bid":514,"ask":489,"last":489,"change":22,"changePercent":9,"volume":515,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"SDS   261016C00053000",0.4,12,327,0.2403,0.419057,0.198842,-0.043414,0.03195,0.00519,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":526,"change":182,"changePercent":9,"volume":182,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":11},"SDS   261016P00053000",0.35,1.4,11,0.1926,-0.603781,0.244616,-0.034333,0.031514,-0.007894,{"strike":535,"call":536,"put":546,"callItm":39,"putItm":11,"isAtm":11},54,{"contract_symbol":537,"symbol":537,"bid":492,"ask":466,"last":466,"change":538,"changePercent":9,"volume":213,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":39},"SDS   261016C00054000",0.12,161,0.2609,0.260739,0.152269,-0.039199,0.026566,0.003238,{"contract_symbol":547,"symbol":547,"bid":490,"ask":465,"last":548,"change":182,"changePercent":9,"volume":182,"openInterest":177,"open_interest":177,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"SDS   261016P00054000",1.52,0.0756,-0.988614,0.04829,-0.001043,0.00244,-0.012924,{"strike":556,"call":557,"put":567,"callItm":39,"putItm":11,"isAtm":11},55,{"contract_symbol":558,"symbol":558,"bid":182,"ask":559,"last":492,"change":182,"changePercent":9,"volume":182,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":39},"SDS   261016C00055000",0.6,227,0.3221,0.189298,0.102796,-0.040328,0.022141,0.002344,{"contract_symbol":568,"symbol":568,"bid":467,"ask":569,"last":570,"change":182,"changePercent":9,"volume":182,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":11},"SDS   261016P00055000",2.9,2.25,26,0.0849,-0.999696,0.001611,-0.000044,0.000092,-0.01331,{"strike":180,"call":579,"put":589,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":580,"symbol":580,"bid":182,"ask":22,"last":452,"change":581,"changePercent":9,"volume":213,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":39},"SDS   261016C00056000",-0.04,137,0.3657,0.138795,0.073989,-0.037422,0.018095,0.001716,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":442,"change":182,"changePercent":9,"volume":182,"openInterest":240,"open_interest":240,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"SDS   261016P00056000",2.8,3.9,0.1137,-0.999824,0.000723,-0.000035,0.000055,-0.013554,{"strike":600,"call":601,"put":612,"callItm":39,"putItm":11,"isAtm":39},57,{"contract_symbol":602,"symbol":602,"bid":182,"ask":217,"last":502,"change":603,"changePercent":9,"volume":604,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":39},"SDS   261016C00057000",-0.01,10,121,0.3649,0.081201,0.050388,-0.025376,0.012296,0.001007,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":593,"implied_volatility":593,"delta":617,"gamma":618,"theta":277,"vega":278,"rho":619,"in_the_money":11},"SDS   261016P00057000",3.7,4.9,3.6,-0.999998,0.000012,-0.013798,{"strike":621,"call":622,"put":629,"callItm":39,"putItm":11,"isAtm":39},58,{"contract_symbol":623,"symbol":623,"bid":182,"ask":217,"last":502,"change":182,"changePercent":9,"volume":182,"openInterest":453,"open_interest":453,"iv":583,"implied_volatility":583,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":39},"SDS   261016C00058000",0.044332,0.031316,-0.015839,0.007659,0.000551,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":634,"in_the_money":11},"SDS   261016P00058000",4.7,5.9,-1,-0.01404,{"strike":636,"call":637,"put":646,"callItm":39,"putItm":11,"isAtm":39},59,{"contract_symbol":638,"symbol":638,"bid":182,"ask":559,"last":639,"change":182,"changePercent":9,"volume":182,"openInterest":640,"open_interest":640,"iv":583,"implied_volatility":583,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":39},"SDS   261016C00059000",0.34,28,0.022593,0.017948,-0.009078,0.004389,0.000281,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":182,"changePercent":9,"volume":182,"openInterest":467,"open_interest":467,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":651,"in_the_money":11},"SDS   261016P00059000",5.7,6.8,4.6,-0.014282,{"strike":653,"call":654,"put":662,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":655,"symbol":655,"bid":182,"ask":514,"last":656,"change":182,"changePercent":9,"volume":182,"openInterest":657,"open_interest":657,"iv":606,"implied_volatility":606,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":318,"in_the_money":39},"SDS   261016C00060000",0.21,96,0.010703,0.009477,-0.004773,0.002313,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":667,"implied_volatility":667,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":668,"in_the_money":11},"SDS   261016P00060000",6.7,7.8,5.35,0.1134,-0.014521,{"strike":670,"call":671,"put":680,"callItm":39,"putItm":11,"isAtm":39},61,{"contract_symbol":672,"symbol":672,"bid":182,"ask":673,"last":674,"change":182,"changePercent":9,"volume":182,"openInterest":511,"open_interest":511,"iv":583,"implied_volatility":583,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":39},"SDS   261016C00061000",0.55,0.01,0.004815,0.004676,-0.002365,0.001143,0.00006,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":684,"in_the_money":11},"SDS   261016P00061000",7.7,8.8,-0.014766,{"strike":686,"call":687,"put":696,"callItm":39,"putItm":11,"isAtm":39},62,{"contract_symbol":688,"symbol":688,"bid":182,"ask":217,"last":689,"change":182,"changePercent":9,"volume":182,"openInterest":690,"open_interest":690,"iv":583,"implied_volatility":583,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":39},"SDS   261016C00062000",0.71,3,0.002023,0.002142,-0.001083,0.000524,0.000025,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":182,"changePercent":9,"volume":182,"openInterest":701,"open_interest":701,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":702,"in_the_money":11},"SDS   261016P00062000",8.7,9.8,7.89,15,-0.015008,{"strike":704,"call":705,"put":712,"callItm":39,"putItm":11,"isAtm":39},63,{"contract_symbol":706,"symbol":706,"bid":182,"ask":217,"last":452,"change":182,"changePercent":9,"volume":182,"openInterest":468,"open_interest":468,"iv":606,"implied_volatility":606,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":39},"SDS   261016C00063000",0.000788,0.000906,-0.000456,0.000221,0.00001,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":716,"in_the_money":11},"SDS   261016P00063000",9.7,10.8,-0.01525,{"strike":718,"call":719,"put":725,"callItm":39,"putItm":11,"isAtm":39},64,{"contract_symbol":720,"symbol":720,"bid":182,"ask":217,"last":721,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":583,"implied_volatility":583,"delta":722,"gamma":325,"theta":723,"vega":724,"rho":293,"in_the_money":39},"SDS   261016C00064000",0.52,0.000299,-0.000186,0.00009,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":729,"in_the_money":11},"SDS   261016P00064000",10.7,11.9,-0.015492,{"strike":731,"call":732,"put":740,"callItm":39,"putItm":11,"isAtm":39},65,{"contract_symbol":733,"symbol":733,"bid":182,"ask":734,"last":735,"change":581,"changePercent":9,"volume":177,"openInterest":493,"open_interest":493,"iv":583,"implied_volatility":583,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":278,"in_the_money":39},"SDS   261016C00065000",0.15,0.05,0.000106,0.000139,-0.000071,0.000034,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":744,"in_the_money":11},"SDS   261016P00065000",11.7,12.8,-0.015735,{"strike":746,"call":747,"put":753,"callItm":39,"putItm":11,"isAtm":39},66,{"contract_symbol":748,"symbol":748,"bid":182,"ask":217,"last":749,"change":182,"changePercent":9,"volume":182,"openInterest":467,"open_interest":467,"iv":583,"implied_volatility":583,"delta":750,"gamma":751,"theta":752,"vega":618,"rho":182,"in_the_money":39},"SDS   261016C00066000",0.5,0.000035,0.00005,-0.000025,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":757,"in_the_money":11},"SDS   261016P00066000",12.7,13.8,-0.015977,{"strike":759,"call":760,"put":764,"callItm":39,"putItm":11,"isAtm":39},67,{"contract_symbol":761,"symbol":761,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":583,"implied_volatility":583,"delta":762,"gamma":291,"theta":763,"vega":293,"rho":182,"in_the_money":39},"SDS   261016C00067000",0.000011,-0.000009,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":667,"implied_volatility":667,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":768,"in_the_money":11},"SDS   261016P00067000",13.7,14.8,-0.016215,{"strike":770,"call":771,"put":777,"callItm":39,"putItm":11,"isAtm":39},68,{"contract_symbol":772,"symbol":772,"bid":182,"ask":217,"last":773,"change":182,"changePercent":9,"volume":182,"openInterest":774,"open_interest":774,"iv":583,"implied_volatility":583,"delta":276,"gamma":775,"theta":776,"vega":278,"rho":182,"in_the_money":39},"SDS   261016C00068000",0.02,6,0.000005,-0.000003,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":781,"in_the_money":11},"SDS   261016P00068000",14.7,15.8,-0.016461,{"strike":783,"call":784,"put":786,"callItm":39,"putItm":11,"isAtm":39},69,{"contract_symbol":785,"symbol":785,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":583,"implied_volatility":583,"delta":278,"gamma":286,"theta":277,"vega":182,"rho":182,"in_the_money":39},"SDS   261016C00069000",{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":790,"in_the_money":11},"SDS   261016P00069000",15.7,16.8,-0.016703,{"strike":792,"call":793,"put":796,"callItm":39,"putItm":11,"isAtm":39},70,{"contract_symbol":794,"symbol":794,"bid":182,"ask":217,"last":72,"change":182,"changePercent":9,"volume":182,"openInterest":795,"open_interest":795,"iv":583,"implied_volatility":583,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016C00070000",29,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":667,"implied_volatility":667,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":800,"in_the_money":11},"SDS   261016P00070000",16.6,17.8,-0.016941,{"strike":802,"call":803,"put":805,"callItm":39,"putItm":11,"isAtm":39},71,{"contract_symbol":804,"symbol":804,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":583,"implied_volatility":583,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016C00071000",{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":809,"in_the_money":11},"SDS   261016P00071000",17.6,18.8,-0.017187,{"strike":191,"call":811,"put":814,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":812,"symbol":812,"bid":182,"ask":217,"last":813,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":583,"implied_volatility":583,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016C00072000",0.08,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":818,"in_the_money":11},"SDS   261016P00072000",18.6,19.8,-0.017429,{"strike":820,"call":821,"put":823,"callItm":39,"putItm":11,"isAtm":39},73,{"contract_symbol":822,"symbol":822,"bid":182,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":606,"implied_volatility":606,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016C00073000",{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":667,"implied_volatility":667,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":827,"in_the_money":11},"SDS   261016P00073000",19.6,20.8,-0.017667,{"strike":829,"call":830,"put":833,"callItm":39,"putItm":11,"isAtm":39},74,{"contract_symbol":831,"symbol":831,"bid":182,"ask":502,"last":735,"change":182,"changePercent":9,"volume":182,"openInterest":832,"open_interest":832,"iv":583,"implied_volatility":583,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SDS   261016C00074000",112,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":593,"implied_volatility":593,"delta":633,"gamma":182,"theta":182,"vega":182,"rho":837,"in_the_money":11},"SDS   261016P00074000",20.6,21.8,-0.017913,"2026-10-08T03:50:34.246261+00:00"]