[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDY":3,"homepage-market-summary":29,"stock-options-SDY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDY","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},"State Street SPDR S&P Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4915,3.667184,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},147.19,148.05,148.2549,148.39,-1.2,-0.81,154069.236036,160.29,135.3,242065.44809703188,47.6,5254,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"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":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":725,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.2,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},10,677,0.67,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",100,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",191,"270416",[198,212,220,232,246,262,278,293,313,334,355,379,404,425,449,470,489,509,531,548,566,582,599,614,630,645,656,668,678,688,696,706,716],{"strike":199,"call":200,"put":208,"callItm":11,"putItm":38,"isAtm":38},95,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":207,"in_the_money":11},"SDY   261016C00095000",51.6,54.6,0,0.3852,1,0.023425,{"contract_symbol":209,"symbol":209,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016P00095000",0.25,0.2055,{"strike":191,"call":213,"put":218,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":217,"in_the_money":11},"SDY   261016C00100000",46.9,49.6,0.024657,{"contract_symbol":219,"symbol":219,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016P00100000",{"strike":221,"call":222,"put":228,"callItm":11,"putItm":38,"isAtm":38},105,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":226,"implied_volatility":226,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":227,"in_the_money":11},"SDY   261016C00105000",41.9,44.6,0.3805,0.025888,{"contract_symbol":229,"symbol":229,"bid":204,"ask":210,"last":230,"change":204,"changePercent":9,"volume":204,"openInterest":231,"open_interest":231,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016P00105000",1.1,5,{"strike":233,"call":234,"put":242,"callItm":11,"putItm":38,"isAtm":38},110,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":238,"gamma":204,"theta":239,"vega":240,"rho":241,"in_the_money":11},"SDY   261016C00110000",36.7,39.6,0.999999,-0.000002,0.000001,0.027123,{"contract_symbol":243,"symbol":243,"bid":204,"ask":244,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":245,"open_interest":245,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016P00110000",0.4,4,{"strike":247,"call":248,"put":257,"callItm":11,"putItm":38,"isAtm":38},115,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"SDY   261016C00115000",31.7,34.6,0.99998,0.00001,-0.000042,0.00002,0.028355,{"contract_symbol":258,"symbol":258,"bid":204,"ask":259,"last":260,"change":204,"changePercent":9,"volume":204,"openInterest":261,"open_interest":261,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016P00115000",0.35,0.12,81,{"strike":263,"call":264,"put":273,"callItm":11,"putItm":38,"isAtm":38},120,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"SDY   261016C00120000",26.8,29.6,0.999671,0.000135,-0.000595,0.000278,0.029577,{"contract_symbol":274,"symbol":274,"bid":204,"ask":275,"last":276,"change":204,"changePercent":9,"volume":204,"openInterest":277,"open_interest":277,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016P00120000",0.75,1.05,8,{"strike":279,"call":280,"put":289,"callItm":11,"putItm":38,"isAtm":38},125,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"SDY   261016C00125000",21.6,24.6,0.996852,0.001073,-0.004722,0.002208,0.030705,{"contract_symbol":290,"symbol":290,"bid":204,"ask":275,"last":291,"change":204,"changePercent":9,"volume":204,"openInterest":292,"open_interest":292,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016P00125000",1.3,6,{"strike":294,"call":295,"put":305,"callItm":11,"putItm":38,"isAtm":38},130,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":226,"implied_volatility":226,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"SDY   261016C00130000",17.2,19.5,19.85,0.982497,0.004915,-0.021107,0.00999,0.031403,{"contract_symbol":306,"symbol":306,"bid":204,"ask":275,"last":307,"change":204,"changePercent":9,"volume":204,"openInterest":308,"open_interest":308,"iv":211,"implied_volatility":211,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":239,"in_the_money":38},"SDY   261016P00130000",0.05,7,-0.000055,0.000048,-0.00006,0.000052,{"strike":314,"call":315,"put":324,"callItm":11,"putItm":38,"isAtm":38},135,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":11},"SDY   261016C00135000",12.1,14.5,0.927792,0.015446,-0.067965,0.031782,0.030595,{"contract_symbol":325,"symbol":325,"bid":204,"ask":326,"last":307,"change":327,"changePercent":9,"volume":328,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":38},"SDY   261016P00135000",0.1,-0.05,2,-0.003512,0.00222,-0.002779,0.002437,-0.000129,{"strike":335,"call":336,"put":346,"callItm":11,"putItm":38,"isAtm":38},140,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"SDY   261016C00140000",7.2,9.1,11.25,0.804627,0.031006,-0.136431,0.063798,0.027185,{"contract_symbol":347,"symbol":347,"bid":204,"ask":326,"last":326,"change":348,"changePercent":9,"volume":206,"openInterest":349,"open_interest":349,"iv":211,"implied_volatility":211,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":38},"SDY   261016P00140000",-0.08,14,-0.058387,0.024555,-0.030742,0.02695,-0.002149,{"strike":356,"call":357,"put":369,"callItm":11,"putItm":38,"isAtm":11},145,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":204,"changePercent":9,"volume":204,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"SDY   261016C00145000",2.1,4.1,3.93,34,0.2576,0.652056,0.062088,-0.122152,0.085425,0.022775,{"contract_symbol":370,"symbol":370,"bid":204,"ask":371,"last":372,"change":204,"changePercent":9,"volume":204,"openInterest":308,"open_interest":308,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":38},"SDY   261016P00145000",0.95,0.3,0.1492,-0.2574,0.093547,-0.061796,0.074581,-0.009475,{"strike":380,"call":381,"put":392,"callItm":11,"putItm":38,"isAtm":11},146,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":204,"changePercent":9,"volume":204,"openInterest":231,"open_interest":231,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"SDY   261016C00146000",1.2,3.5,9.23,0.2423,0.591875,0.069336,-0.120748,0.089747,0.020772,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":204,"changePercent":9,"volume":204,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":38},"SDY   261016P00146000",0.15,1.85,0.8,35,0.1453,-0.356723,0.111059,-0.069525,0.086194,-0.01315,{"strike":405,"call":406,"put":417,"callItm":11,"putItm":38,"isAtm":11},147,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"SDY   261016C00147000",1.25,3.8,10.7,0.2325,0.521386,0.074121,-0.11887,0.092074,0.018371,{"contract_symbol":418,"symbol":418,"bid":259,"ask":328,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":38},"SDY   261016P00147000",0.1316,-0.470966,0.130823,-0.067185,0.091962,-0.017369,{"strike":426,"call":427,"put":437,"callItm":38,"putItm":11,"isAtm":11},148,{"contract_symbol":428,"symbol":428,"bid":178,"ask":429,"last":430,"change":204,"changePercent":9,"volume":204,"openInterest":328,"open_interest":328,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":38},"SDY   261016C00148000",2.9,5.67,0.2128,0.44137,0.080221,-0.107777,0.091209,0.015627,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":204,"changePercent":9,"volume":206,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"SDY   261016P00148000",0.7,1.9,1.46,25,0.1043,-0.628189,0.156947,-0.050589,0.087405,-0.02315,{"strike":450,"call":451,"put":461,"callItm":38,"putItm":11,"isAtm":11},149,{"contract_symbol":452,"symbol":452,"bid":326,"ask":453,"last":371,"change":204,"changePercent":9,"volume":204,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":38},"SDY   261016C00149000",2.3,19,0.1825,0.340095,0.086884,-0.085808,0.084697,0.012111,{"contract_symbol":462,"symbol":462,"bid":396,"ask":463,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":11},"SDY   261016P00149000",3,0.0735,-0.853747,0.134876,-0.021634,0.052983,-0.031461,{"strike":471,"call":472,"put":480,"callItm":38,"putItm":11,"isAtm":38},150,{"contract_symbol":473,"symbol":473,"bid":204,"ask":440,"last":244,"change":204,"changePercent":9,"volume":204,"openInterest":349,"open_interest":349,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":38},"SDY   261016C00150000",0.1428,0.202719,0.085493,-0.05173,0.065233,0.007266,{"contract_symbol":481,"symbol":481,"bid":482,"ask":409,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"SDY   261016P00150000",1.8,0.0678,-0.961612,0.053143,-0.007255,0.019261,-0.035599,{"strike":490,"call":491,"put":500,"callItm":38,"putItm":11,"isAtm":38},151,{"contract_symbol":492,"symbol":492,"bid":204,"ask":210,"last":210,"change":493,"changePercent":9,"volume":206,"openInterest":463,"open_interest":463,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":38},"SDY   261016C00151000",-4,0.1271,0.101913,0.060584,-0.029015,0.041127,0.003664,{"contract_symbol":501,"symbol":501,"bid":502,"ask":360,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"SDY   261016P00151000",2.45,0.067,-0.992303,0.013677,-0.001822,0.004897,-0.036954,{"strike":510,"call":511,"put":521,"callItm":38,"putItm":11,"isAtm":38},152,{"contract_symbol":512,"symbol":512,"bid":204,"ask":275,"last":513,"change":204,"changePercent":9,"volume":204,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":38},"SDY   261016C00152000",0.17,17,0.1264,0.053689,0.037355,-0.017704,0.025224,0.001932,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":292,"open_interest":292,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"SDY   261016P00152000",3.3,5.1,0.0665,-0.99894,0.002309,-0.000303,0.000821,-0.037438,{"strike":532,"call":533,"put":540,"callItm":38,"putItm":11,"isAtm":38},153,{"contract_symbol":534,"symbol":534,"bid":204,"ask":275,"last":394,"change":204,"changePercent":9,"volume":204,"openInterest":514,"open_interest":514,"iv":494,"implied_volatility":494,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":38},"SDY   261016C00153000",0.026795,0.021088,-0.010099,0.014315,0.000965,{"contract_symbol":541,"symbol":541,"bid":542,"ask":292,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"SDY   261016P00153000",4.3,-0.99988,0.000303,-0.00004,0.000108,-0.037721,{"strike":549,"call":550,"put":558,"callItm":38,"putItm":11,"isAtm":38},154,{"contract_symbol":551,"symbol":551,"bid":204,"ask":275,"last":307,"change":149,"changePercent":9,"volume":231,"openInterest":552,"open_interest":552,"iv":494,"implied_volatility":494,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":38},"SDY   261016C00154000",29,0.012016,0.010647,-0.005099,0.007227,0.000433,{"contract_symbol":559,"symbol":559,"bid":524,"ask":308,"last":560,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"SDY   261016P00154000",2.64,-0.999991,0.000026,-0.000003,0.000009,-0.037972,{"strike":567,"call":568,"put":577,"callItm":38,"putItm":11,"isAtm":38},155,{"contract_symbol":569,"symbol":569,"bid":204,"ask":326,"last":570,"change":204,"changePercent":9,"volume":204,"openInterest":571,"open_interest":571,"iv":494,"implied_volatility":494,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":38},"SDY   261016C00155000",0.08,41,0.004926,0.004858,-0.002327,0.003298,0.000178,{"contract_symbol":578,"symbol":578,"bid":579,"ask":277,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":525,"implied_volatility":525,"delta":580,"gamma":240,"theta":204,"vega":204,"rho":581,"in_the_money":11},"SDY   261016P00155000",6.1,-1,-0.038216,{"strike":583,"call":584,"put":593,"callItm":38,"putItm":11,"isAtm":38},156,{"contract_symbol":585,"symbol":585,"bid":204,"ask":275,"last":586,"change":204,"changePercent":9,"volume":204,"openInterest":587,"open_interest":587,"iv":515,"implied_volatility":515,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":38},"SDY   261016C00156000",1.22,27,0.001757,0.001929,-0.000914,0.001303,0.000063,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":598,"in_the_money":11},"SDY   261016P00156000",7.1,10.3,7.02,-0.038466,{"strike":600,"call":601,"put":609,"callItm":38,"putItm":11,"isAtm":38},157,{"contract_symbol":602,"symbol":602,"bid":204,"ask":259,"last":394,"change":204,"changePercent":9,"volume":204,"openInterest":603,"open_interest":603,"iv":494,"implied_volatility":494,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":38},"SDY   261016C00157000",39,0.000633,0.000753,-0.000361,0.000511,0.000023,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":524,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":613,"in_the_money":11},"SDY   261016P00157000",8.1,11.2,-0.038712,{"strike":615,"call":616,"put":625,"callItm":38,"putItm":11,"isAtm":38},158,{"contract_symbol":617,"symbol":617,"bid":204,"ask":275,"last":618,"change":204,"changePercent":9,"volume":204,"openInterest":619,"open_interest":619,"iv":494,"implied_volatility":494,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":38},"SDY   261016C00158000",0.5,45,0.000199,0.000257,-0.000123,0.000174,0.000007,{"contract_symbol":626,"symbol":626,"bid":339,"ask":627,"last":628,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":629,"in_the_money":11},"SDY   261016P00158000",12.3,5.6,-0.038959,{"strike":631,"call":632,"put":640,"callItm":38,"putItm":11,"isAtm":38},159,{"contract_symbol":633,"symbol":633,"bid":204,"ask":275,"last":618,"change":204,"changePercent":9,"volume":204,"openInterest":634,"open_interest":634,"iv":515,"implied_volatility":515,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":38},"SDY   261016C00159000",37,0.000053,0.000074,-0.000035,0.00005,0.000002,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":644,"in_the_money":11},"SDY   261016P00159000",10.1,13.3,-0.039205,{"strike":646,"call":647,"put":652,"callItm":38,"putItm":11,"isAtm":38},160,{"contract_symbol":648,"symbol":648,"bid":204,"ask":618,"last":326,"change":204,"changePercent":9,"volume":204,"openInterest":649,"open_interest":649,"iv":494,"implied_volatility":494,"delta":650,"gamma":608,"theta":651,"vega":650,"rho":240,"in_the_money":38},"SDY   261016C00160000",51,0.000015,-0.000011,{"contract_symbol":653,"symbol":653,"bid":410,"ask":654,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":655,"in_the_money":11},"SDY   261016P00160000",13,-0.039452,{"strike":657,"call":658,"put":664,"callItm":38,"putItm":11,"isAtm":38},161,{"contract_symbol":659,"symbol":659,"bid":204,"ask":275,"last":660,"change":204,"changePercent":9,"volume":204,"openInterest":661,"open_interest":661,"iv":494,"implied_volatility":494,"delta":662,"gamma":663,"theta":563,"vega":662,"rho":204,"in_the_money":38},"SDY   261016C00161000",1.6,59,0.000004,0.000006,{"contract_symbol":665,"symbol":665,"bid":666,"ask":349,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":525,"implied_volatility":525,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":667,"in_the_money":11},"SDY   261016P00161000",11.7,-0.039696,{"strike":669,"call":670,"put":673,"callItm":38,"putItm":11,"isAtm":38},162,{"contract_symbol":671,"symbol":671,"bid":204,"ask":275,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":515,"implied_volatility":515,"delta":240,"gamma":240,"theta":672,"vega":240,"rho":204,"in_the_money":38},"SDY   261016C00162000",-0.000001,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":677,"in_the_money":11},"SDY   261016P00162000",12.7,15.1,-0.039945,{"strike":679,"call":680,"put":683,"callItm":38,"putItm":11,"isAtm":38},163,{"contract_symbol":681,"symbol":681,"bid":204,"ask":275,"last":682,"change":204,"changePercent":9,"volume":204,"openInterest":463,"open_interest":463,"iv":494,"implied_volatility":494,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016C00163000",0.53,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":687,"in_the_money":11},"SDY   261016P00163000",13.7,16,-0.040192,{"strike":689,"call":690,"put":692,"callItm":38,"putItm":11,"isAtm":38},164,{"contract_symbol":691,"symbol":691,"bid":204,"ask":275,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":494,"implied_volatility":494,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016C00164000",{"contract_symbol":693,"symbol":693,"bid":694,"ask":514,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":695,"in_the_money":11},"SDY   261016P00164000",14.7,-0.040438,{"strike":697,"call":698,"put":701,"callItm":38,"putItm":11,"isAtm":38},165,{"contract_symbol":699,"symbol":699,"bid":204,"ask":275,"last":210,"change":204,"changePercent":9,"volume":204,"openInterest":700,"open_interest":700,"iv":515,"implied_volatility":515,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016C00165000",11,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":705,"in_the_money":11},"SDY   261016P00165000",15.7,19.2,-0.040685,{"strike":707,"call":708,"put":711,"callItm":38,"putItm":11,"isAtm":38},170,{"contract_symbol":709,"symbol":709,"bid":204,"ask":307,"last":710,"change":204,"changePercent":9,"volume":204,"openInterest":654,"open_interest":654,"iv":494,"implied_volatility":494,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016C00170000",0.11,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":715,"in_the_money":11},"SDY   261016P00170000",20.5,23.2,-0.041918,{"strike":717,"call":718,"put":720,"callItm":38,"putItm":11,"isAtm":38},175,{"contract_symbol":719,"symbol":719,"bid":204,"ask":275,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":494,"implied_volatility":494,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":38},"SDY   261016C00175000",{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":503,"implied_volatility":503,"delta":580,"gamma":204,"theta":204,"vega":204,"rho":724,"in_the_money":11},"SDY   261016P00175000",25.5,28.4,-0.04315,"2026-10-08T03:50:38.793705+00:00"]