[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPN":3,"homepage-market-summary":31,"stock-options-SEPN":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SEPN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Septerna, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Septerna Inc is a clinical-stage biotechnology company pioneering a new era of G protein-coupled receptor (GPCR) oral small molecule drug discovery powered by a proprietary Native Complex Platform. Its industrial-scale platform aims to unlock the full potential of GPCR therapies. The group discovery and development of a pipeline of product candidates focused initially on treating patients in three therapeutic areas: endocrinology, immunology and inflammation, and metabolic disease. Its pipeline includes SEP-786 (PTH1R), SEP-631 (MRGPRX2), TSHR, GLP-1R, GIPR, and GCGR.","130","South San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},36.9,35.47,37.09,34.663,36,0.9,2.5,744832.95345,9228,36.0762,51.1,17.55,355480.81044398405,57.7,489,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":201,"updated_at":835,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.7,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,213,0.27,[188,189,193,197],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",43,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",99,"270115",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-04-16",190,"270416",[202,216,231,243,256,269,283,298,313,328,343,360,375,391,406,420,437,453,471,491,511,531,548,568,588,607,626,642,659,674,691,708,725,742,757,772,788,802,815,825],{"strike":203,"call":204,"put":211,"callItm":54,"putItm":14,"isAtm":14},15,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":208,"implied_volatility":208,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":210,"in_the_money":54},"SEPN  261016C00015000",19.5,23.8,0.2272,1,0.003288,{"contract_symbol":212,"symbol":212,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":184,"gamma":184,"theta":215,"vega":184,"rho":184,"in_the_money":14},"SEPN  261016P00015000",3.8,1.2559,-0.000001,{"strike":217,"call":218,"put":224,"callItm":54,"putItm":14,"isAtm":14},16,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":223,"in_the_money":54},"SEPN  261016C00016000",18.5,22.9,0.2271,0.003507,{"contract_symbol":225,"symbol":225,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":184,"in_the_money":14},"SEPN  261016P00016000",1.2555,-0.000002,0.000002,-0.000005,0.000001,{"strike":232,"call":233,"put":238,"callItm":54,"putItm":14,"isAtm":14},17,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":237,"in_the_money":54},"SEPN  261016C00017000",17.5,21.9,0.003726,{"contract_symbol":239,"symbol":239,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":240,"gamma":241,"theta":242,"vega":228,"rho":184,"in_the_money":14},"SEPN  261016P00017000",-0.00001,0.000007,-0.000019,{"strike":244,"call":245,"put":250,"callItm":54,"putItm":14,"isAtm":14},18,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":208,"implied_volatility":208,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":249,"in_the_money":54},"SEPN  261016C00018000",16.5,20.3,0.003945,{"contract_symbol":251,"symbol":251,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":184,"in_the_money":14},"SEPN  261016P00018000",-0.000038,0.000023,-0.000069,0.000009,{"strike":257,"call":258,"put":263,"callItm":54,"putItm":14,"isAtm":14},19,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":262,"in_the_money":54},"SEPN  261016C00019000",15.5,19.9,0.004164,{"contract_symbol":264,"symbol":264,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":215,"in_the_money":14},"SEPN  261016P00019000",-0.000125,0.000071,-0.000209,0.000027,{"strike":270,"call":271,"put":276,"callItm":54,"putItm":14,"isAtm":14},20,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":275,"in_the_money":54},"SEPN  261016C00020000",14.5,18.8,0.004383,{"contract_symbol":277,"symbol":277,"bid":184,"ask":213,"last":209,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"SEPN  261016P00020000",-0.000352,0.000187,-0.00055,0.00007,-0.000003,{"strike":284,"call":285,"put":291,"callItm":54,"putItm":14,"isAtm":14},21,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":208,"implied_volatility":208,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":290,"in_the_money":54},"SEPN  261016C00021000",13.5,17.9,7.33,0.004603,{"contract_symbol":292,"symbol":292,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":226,"implied_volatility":226,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"SEPN  261016P00021000",-0.000887,0.00044,-0.001293,0.000165,-0.000008,{"strike":299,"call":300,"put":305,"callItm":54,"putItm":14,"isAtm":14},22,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":304,"in_the_money":54},"SEPN  261016C00022000",12.5,16.9,0.004822,{"contract_symbol":306,"symbol":306,"bid":184,"ask":213,"last":307,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":226,"implied_volatility":226,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"SEPN  261016P00022000",0.95,-0.002019,0.000932,-0.002739,0.000349,-0.000017,{"strike":314,"call":315,"put":320,"callItm":54,"putItm":14,"isAtm":14},23,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":319,"in_the_money":54},"SEPN  261016C00023000",11.5,15.9,0.005041,{"contract_symbol":321,"symbol":321,"bid":184,"ask":213,"last":322,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":226,"implied_volatility":226,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"SEPN  261016P00023000",1.1,-0.004193,0.001802,-0.005294,0.000675,-0.000036,{"strike":329,"call":330,"put":336,"callItm":54,"putItm":14,"isAtm":14},24,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":335,"in_the_money":54},"SEPN  261016C00024000",10.5,14.9,27.2,0.00526,{"contract_symbol":337,"symbol":337,"bid":184,"ask":213,"last":338,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":254,"in_the_money":14},"SEPN  261016P00024000",1.05,-0.008039,0.00321,-0.009431,0.001203,{"strike":344,"call":345,"put":350,"callItm":54,"putItm":14,"isAtm":14},25,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":349,"in_the_money":54},"SEPN  261016C00025000",9.5,13.9,0.005479,{"contract_symbol":351,"symbol":351,"bid":184,"ask":352,"last":353,"change":184,"changePercent":9,"volume":184,"openInterest":354,"open_interest":354,"iv":214,"implied_volatility":214,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"SEPN  261016P00025000",1.9,1.15,4,-0.014375,0.005321,-0.015645,0.001994,-0.000124,{"strike":361,"call":362,"put":367,"callItm":54,"putItm":14,"isAtm":14},26,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":366,"in_the_money":54},"SEPN  261016C00026000",8.5,12.8,0.005699,{"contract_symbol":368,"symbol":368,"bid":184,"ask":213,"last":369,"change":184,"changePercent":9,"volume":184,"openInterest":370,"open_interest":370,"iv":226,"implied_volatility":226,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":267,"in_the_money":14},"SEPN  261016P00026000",1.5,3,-0.024048,0.008248,-0.024236,0.00309,{"strike":376,"call":377,"put":382,"callItm":54,"putItm":14,"isAtm":14},27,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":381,"in_the_money":54},"SEPN  261016C00027000",7.5,11.8,0.005918,{"contract_symbol":383,"symbol":383,"bid":184,"ask":213,"last":384,"change":184,"changePercent":9,"volume":184,"openInterest":385,"open_interest":385,"iv":226,"implied_volatility":226,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"SEPN  261016P00027000",1.8,2,-0.038075,0.012069,-0.035464,0.004522,-0.000333,{"strike":392,"call":393,"put":398,"callItm":54,"putItm":14,"isAtm":14},28,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":208,"implied_volatility":208,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":397,"in_the_money":54},"SEPN  261016C00028000",6.5,10.8,0.006137,{"contract_symbol":399,"symbol":399,"bid":184,"ask":213,"last":400,"change":184,"changePercent":9,"volume":184,"openInterest":385,"open_interest":385,"iv":214,"implied_volatility":214,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"SEPN  261016P00028000",2.15,-0.057353,0.016758,-0.049272,0.006281,-0.000503,{"strike":407,"call":408,"put":413,"callItm":54,"putItm":14,"isAtm":14},29,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":412,"in_the_money":54},"SEPN  261016C00029000",5.5,9.3,0.006356,{"contract_symbol":414,"symbol":414,"bid":184,"ask":213,"last":370,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":226,"implied_volatility":226,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"SEPN  261016P00029000",-0.082411,0.022166,-0.065132,0.008305,-0.000728,{"strike":421,"call":422,"put":429,"callItm":54,"putItm":14,"isAtm":14},30,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":184,"changePercent":9,"volume":184,"openInterest":427,"open_interest":427,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":428,"in_the_money":54},"SEPN  261016C00030000",4.5,8.8,9.2,11,0.006575,{"contract_symbol":430,"symbol":430,"bid":184,"ask":369,"last":431,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"SEPN  261016P00030000",3.9,-0.113784,0.028086,-0.082527,0.010524,-0.00101,{"strike":438,"call":439,"put":446,"callItm":54,"putItm":14,"isAtm":14},31,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":184,"changePercent":9,"volume":184,"openInterest":444,"open_interest":444,"iv":222,"implied_volatility":222,"delta":209,"gamma":184,"theta":184,"vega":184,"rho":445,"in_the_money":54},"SEPN  261016C00031000",3.5,7.8,2.9,10,0.006794,{"contract_symbol":447,"symbol":447,"bid":184,"ask":354,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"SEPN  261016P00031000",-0.151509,0.03421,-0.100585,0.012822,-0.001354,{"strike":454,"call":455,"put":464,"callItm":54,"putItm":14,"isAtm":14},32,{"contract_symbol":456,"symbol":456,"bid":22,"ask":457,"last":347,"change":184,"changePercent":9,"volume":184,"openInterest":458,"open_interest":458,"iv":222,"implied_volatility":222,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":54},"SEPN  261016C00032000",6.3,7,0.999989,0.000038,-0.000004,0.000003,0.007013,{"contract_symbol":465,"symbol":465,"bid":184,"ask":354,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"SEPN  261016P00032000",-0.195049,0.040203,-0.118133,0.015064,-0.001755,{"strike":472,"call":473,"put":483,"callItm":54,"putItm":14,"isAtm":14},33,{"contract_symbol":474,"symbol":474,"bid":385,"ask":475,"last":476,"change":184,"changePercent":9,"volume":184,"openInterest":477,"open_interest":477,"iv":222,"implied_volatility":222,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":54},"SEPN  261016C00033000",6.2,4.4,50,0.999579,0.001222,-0.000117,0.000083,0.007229,{"contract_symbol":484,"symbol":484,"bid":184,"ask":485,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":226,"implied_volatility":226,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"SEPN  261016P00033000",4.2,-0.243875,0.04572,-0.134342,0.017131,-0.002211,{"strike":492,"call":493,"put":502,"callItm":54,"putItm":14,"isAtm":14},34,{"contract_symbol":494,"symbol":494,"bid":209,"ask":495,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":54},"SEPN  261016C00034000",4.9,0.1843,0.99871,0.004223,-0.000267,0.000232,0.007441,{"contract_symbol":503,"symbol":503,"bid":184,"ask":504,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"SEPN  261016P00034000",4.3,1.0972,-0.27923,0.056088,-0.12585,0.018365,-0.002506,{"strike":512,"call":513,"put":523,"callItm":54,"putItm":14,"isAtm":54},35,{"contract_symbol":514,"symbol":514,"bid":515,"ask":495,"last":516,"change":184,"changePercent":9,"volume":184,"openInterest":370,"open_interest":370,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":54},"SEPN  261016C00035000",0.3,6.17,0.3393,0.859358,0.120447,-0.02585,0.012197,0.006504,{"contract_symbol":524,"symbol":524,"bid":53,"ask":424,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"SEPN  261016P00035000",0.9458,-0.327242,0.069853,-0.116479,0.019717,-0.002909,{"strike":20,"call":532,"put":540,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":533,"symbol":533,"bid":184,"ask":495,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":54},"SEPN  261016C00036000",0.4889,0.647043,0.139109,-0.061976,0.020296,0.00489,{"contract_symbol":541,"symbol":541,"bid":53,"ask":495,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"SEPN  261016P00036000",0.8032,-0.394692,0.087734,-0.105504,0.02103,-0.00348,{"strike":549,"call":550,"put":559,"callItm":14,"putItm":54,"isAtm":54},37,{"contract_symbol":551,"symbol":551,"bid":184,"ask":552,"last":485,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"SEPN  261016C00037000",4.6,0.5646,0.503757,0.129336,-0.076853,0.021793,0.003815,{"contract_symbol":560,"symbol":560,"bid":561,"ask":495,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":54},"SEPN  261016P00037000",0.45,0.8254,-0.484466,0.088411,-0.112267,0.021777,-0.004324,{"strike":569,"call":570,"put":579,"callItm":14,"putItm":54,"isAtm":54},38,{"contract_symbol":571,"symbol":571,"bid":184,"ask":476,"last":572,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"SEPN  261016C00038000",11.46,0.5617,0.377659,0.123841,-0.072841,0.020761,0.002886,{"contract_symbol":580,"symbol":580,"bid":209,"ask":495,"last":400,"change":184,"changePercent":9,"volume":184,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":54},"SEPN  261016P00038000",5,0.8327,-0.570104,0.086342,-0.111596,0.021456,-0.005146,{"strike":589,"call":590,"put":600,"callItm":14,"putItm":54,"isAtm":54},39,{"contract_symbol":591,"symbol":591,"bid":184,"ask":592,"last":593,"change":184,"changePercent":9,"volume":184,"openInterest":594,"open_interest":594,"iv":573,"implied_volatility":573,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"SEPN  261016C00039000",4.1,2.6,40,0.26632,0.107006,-0.062939,0.017938,0.002049,{"contract_symbol":601,"symbol":601,"bid":385,"ask":581,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":54},"SEPN  261016P00039000",-0.652425,0.081939,-0.104049,0.020183,-0.005953,{"strike":594,"call":608,"put":617,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":609,"symbol":609,"bid":184,"ask":610,"last":611,"change":184,"changePercent":9,"volume":184,"openInterest":385,"open_interest":385,"iv":553,"implied_volatility":553,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"SEPN  261016C00040000",1.4,0.29,0.177933,0.084457,-0.050185,0.014231,0.001376,{"contract_symbol":618,"symbol":618,"bid":22,"ask":619,"last":620,"change":184,"changePercent":9,"volume":184,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":54},"SEPN  261016P00040000",6,3.62,-0.723314,0.073571,-0.09509,0.018283,-0.006689,{"strike":627,"call":628,"put":635,"callItm":14,"putItm":54,"isAtm":14},41,{"contract_symbol":629,"symbol":629,"bid":184,"ask":592,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":573,"implied_volatility":573,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":14},"SEPN  261016C00041000",0.110225,0.061365,-0.036094,0.010287,0.000857,{"contract_symbol":636,"symbol":636,"bid":441,"ask":395,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":54},"SEPN  261016P00041000",-0.788477,0.064189,-0.08151,0.015811,-0.007387,{"strike":643,"call":644,"put":652,"callItm":14,"putItm":54,"isAtm":14},42,{"contract_symbol":645,"symbol":645,"bid":184,"ask":431,"last":646,"change":184,"changePercent":9,"volume":184,"openInterest":257,"open_interest":257,"iv":573,"implied_volatility":573,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"SEPN  261016C00042000",1.32,0.064874,0.041256,-0.024266,0.006916,0.000506,{"contract_symbol":653,"symbol":653,"bid":424,"ask":379,"last":424,"change":184,"changePercent":9,"volume":184,"openInterest":444,"open_interest":444,"iv":562,"implied_volatility":562,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":54},"SEPN  261016P00042000",-0.840947,0.053753,-0.068257,0.01324,-0.007997,{"strike":191,"call":660,"put":667,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":661,"symbol":661,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":553,"implied_volatility":553,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":14},"SEPN  261016C00043000",0.03685,0.026131,-0.015527,0.004403,0.000288,{"contract_symbol":668,"symbol":668,"bid":410,"ask":364,"last":581,"change":184,"changePercent":9,"volume":184,"openInterest":444,"open_interest":444,"iv":562,"implied_volatility":562,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":54},"SEPN  261016P00043000",-0.883158,0.043537,-0.055284,0.010724,-0.008533,{"strike":675,"call":676,"put":684,"callItm":14,"putItm":54,"isAtm":14},44,{"contract_symbol":677,"symbol":677,"bid":184,"ask":213,"last":678,"change":184,"changePercent":9,"volume":184,"openInterest":385,"open_interest":385,"iv":573,"implied_volatility":573,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"SEPN  261016C00044000",2.05,0.019017,0.015117,-0.008892,0.002534,0.000149,{"contract_symbol":685,"symbol":685,"bid":395,"ask":347,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":582,"implied_volatility":582,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":54},"SEPN  261016P00044000",-0.914005,0.034507,-0.044599,0.008575,-0.008986,{"strike":692,"call":693,"put":701,"callItm":14,"putItm":54,"isAtm":14},45,{"contract_symbol":694,"symbol":694,"bid":184,"ask":213,"last":695,"change":184,"changePercent":9,"volume":184,"openInterest":619,"open_interest":619,"iv":573,"implied_volatility":573,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"SEPN  261016C00045000",5.3,0.009521,0.008321,-0.004894,0.001395,0.000075,{"contract_symbol":702,"symbol":702,"bid":475,"ask":332,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":54},"SEPN  261016P00045000",-0.940971,0.026084,-0.033122,0.006425,-0.009409,{"strike":709,"call":710,"put":717,"callItm":14,"putItm":54,"isAtm":14},46,{"contract_symbol":711,"symbol":711,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":573,"implied_volatility":573,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"SEPN  261016C00046000",0.00454,0.004324,-0.002543,0.000725,0.000036,{"contract_symbol":718,"symbol":718,"bid":719,"ask":317,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":54},"SEPN  261016P00046000",7.2,-0.95932,0.019375,-0.024603,0.004772,-0.009769,{"strike":726,"call":727,"put":734,"callItm":14,"putItm":54,"isAtm":14},47,{"contract_symbol":728,"symbol":728,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":553,"implied_volatility":553,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"SEPN  261016C00047000",0.002168,0.002212,-0.001314,0.000373,0.000017,{"contract_symbol":735,"symbol":735,"bid":736,"ask":302,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":582,"implied_volatility":582,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":54},"SEPN  261016P00047000",8.2,-0.971341,0.0144,-0.018612,0.003579,-0.01008,{"strike":743,"call":744,"put":750,"callItm":14,"putItm":54,"isAtm":14},48,{"contract_symbol":745,"symbol":745,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":573,"implied_volatility":573,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":241,"in_the_money":14},"SEPN  261016C00048000",0.000902,0.000998,-0.000587,0.000167,{"contract_symbol":751,"symbol":751,"bid":426,"ask":287,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":54},"SEPN  261016P00048000",-0.981742,0.009937,-0.012619,0.002448,-0.010379,{"strike":758,"call":759,"put":764,"callItm":14,"putItm":54,"isAtm":14},49,{"contract_symbol":760,"symbol":760,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":573,"implied_volatility":573,"delta":761,"gamma":762,"theta":763,"vega":700,"rho":462,"in_the_money":14},"SEPN  261016C00049000",0.000378,0.000446,-0.000263,{"contract_symbol":765,"symbol":765,"bid":766,"ask":273,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":54},"SEPN  261016P00049000",10.3,-0.988086,0.006884,-0.008742,0.001696,-0.010647,{"strike":477,"call":773,"put":780,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":774,"symbol":774,"bid":184,"ask":213,"last":424,"change":184,"changePercent":9,"volume":184,"openInterest":775,"open_interest":775,"iv":573,"implied_volatility":573,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":230,"in_the_money":14},"SEPN  261016C00050000",13,0.000152,0.000191,-0.000112,0.000032,{"contract_symbol":781,"symbol":781,"bid":782,"ask":260,"last":783,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":582,"implied_volatility":582,"delta":784,"gamma":539,"theta":785,"vega":786,"rho":787,"in_the_money":54},"SEPN  261016P00050000",11.3,7.25,-0.991865,-0.00632,0.001215,-0.010896,{"strike":789,"call":790,"put":793,"callItm":14,"putItm":54,"isAtm":14},55,{"contract_symbol":791,"symbol":791,"bid":184,"ask":213,"last":792,"change":184,"changePercent":9,"volume":184,"openInterest":209,"open_interest":209,"iv":573,"implied_volatility":573,"delta":230,"gamma":228,"theta":215,"vega":184,"rho":184,"in_the_money":14},"SEPN  261016C00055000",1.45,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":54},"SEPN  261016P00055000",16.2,20.5,-0.999325,0.00052,-0.00066,0.000128,-0.012049,{"strike":803,"call":804,"put":806,"callItm":14,"putItm":54,"isAtm":14},60,{"contract_symbol":805,"symbol":805,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":573,"implied_volatility":573,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SEPN  261016C00060000",{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":54},"SEPN  261016P00060000",21.3,25.5,-0.999955,0.000041,-0.000052,0.00001,-0.01315,{"strike":816,"call":817,"put":819,"callItm":14,"putItm":54,"isAtm":14},65,{"contract_symbol":818,"symbol":818,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":573,"implied_volatility":573,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SEPN  261016C00065000",{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":823,"gamma":462,"theta":282,"vega":230,"rho":824,"in_the_money":54},"SEPN  261016P00065000",27.3,30.5,-0.999998,-0.014246,{"strike":826,"call":827,"put":829,"callItm":14,"putItm":54,"isAtm":14},70,{"contract_symbol":828,"symbol":828,"bid":184,"ask":213,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":573,"implied_volatility":573,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SEPN  261016C00070000",{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":562,"implied_volatility":562,"delta":833,"gamma":184,"theta":184,"vega":184,"rho":834,"in_the_money":54},"SEPN  261016P00070000",32.3,35.5,-1,-0.015342,"2026-10-09T04:51:04.456087+00:00"]