[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHOP":3,"homepage-market-summary":31,"stock-options-SHOP":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHOP","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},"Shopify Inc. Class A subordinate voting shares","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Shopify offers an e-commerce platform primarily to small and medium-size businesses. The firm has two segments. The subscription solutions segment allows Shopify merchants to conduct e-commerce on a variety of platforms, including the company's website, physical stores, pop-up stores, kiosks, social networks (Facebook), and Amazon. The merchant solutions segment offers add-on products for the platform that facilitate e-commerce and include Shopify Payments, Shopify Shipping, and Shopify Capital.","7,600","Ottawa",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},164.56,165.28,167.94,164.02,166.03,-1.47,-0.89,7145565.822998,97541,165.6438,182.19,94,9785742.733598618,80,2864,{"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":258,"updated_at":1481,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.9,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},8963,27325,1.28,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",15,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",22,"261030",{"date":203,"label":203,"type":179,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",29,"261106",{"date":207,"label":207,"type":179,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",36,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",43,"261120",{"date":215,"label":215,"type":179,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-27",50,"261127",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-12-18",71,"261218",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",99,"270115",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",162,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-04-16",190,"270416",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",252,"270617",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-09-17",344,"270917",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-12-17",435,"271217",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-01-21",470,"280121",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-12-15",799,"281215",{"date":255,"label":255,"type":191,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2029-01-19",834,"290119",[259,274,290,302,314,329,343,358,372,386,403,419,436,452,467,483,497,510,525,541,558,574,590,606,624,645,663,679,698,714,731,749,767,790,810,830,850,868,894,918,941,967,989,1012,1036,1059,1086,1112,1136,1162,1191,1219,1247,1273,1301,1326,1350,1373,1393,1408,1421,1431,1442,1452,1462,1471],{"strike":29,"call":260,"put":269,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":265,"changePercent":9,"volume":265,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":265,"vega":265,"rho":268,"in_the_money":54},"SHOP  261009C00080000",82.95,86.65,86.2,0,4,0.9401,0.001886,{"contract_symbol":270,"symbol":270,"bid":265,"ask":271,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":273,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00080000",2.13,1.2654,-0.001983,{"strike":275,"call":276,"put":284,"callItm":54,"putItm":14,"isAtm":14},85,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":265,"changePercent":9,"volume":265,"openInterest":266,"open_interest":266,"iv":281,"implied_volatility":281,"delta":180,"gamma":265,"theta":282,"vega":265,"rho":283,"in_the_money":54},"SHOP  261009C00085000",78,81.65,81.22,0.9448,-0.000003,0.002004,{"contract_symbol":285,"symbol":285,"bid":265,"ask":271,"last":286,"change":265,"changePercent":9,"volume":265,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":265,"gamma":265,"theta":289,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00085000",0.35,2,1.2607,-0.002113,{"strike":291,"call":292,"put":298,"callItm":54,"putItm":14,"isAtm":14},90,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":296,"vega":265,"rho":297,"in_the_money":54},"SHOP  261009C00090000",72.75,76.6,-0.000008,0.002122,{"contract_symbol":299,"symbol":299,"bid":265,"ask":271,"last":300,"change":265,"changePercent":9,"volume":265,"openInterest":180,"open_interest":180,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":301,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00090000",0.07,-0.002238,{"strike":303,"call":304,"put":310,"callItm":54,"putItm":14,"isAtm":14},95,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":308,"vega":265,"rho":309,"in_the_money":54},"SHOP  261009C00095000",67.65,71.65,-0.000015,0.00224,{"contract_symbol":311,"symbol":311,"bid":265,"ask":271,"last":312,"change":265,"changePercent":9,"volume":265,"openInterest":180,"open_interest":180,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":313,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00095000",0.14,-0.002369,{"strike":315,"call":316,"put":324,"callItm":54,"putItm":14,"isAtm":14},100,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":265,"changePercent":9,"volume":265,"openInterest":321,"open_interest":321,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":322,"vega":265,"rho":323,"in_the_money":54},"SHOP  261009C00100000",63,66.65,32,7,-0.000023,0.002358,{"contract_symbol":325,"symbol":325,"bid":265,"ask":271,"last":326,"change":265,"changePercent":9,"volume":265,"openInterest":327,"open_interest":327,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":328,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00100000",0.62,13,-0.0025,{"strike":330,"call":331,"put":338,"callItm":54,"putItm":14,"isAtm":14},105,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":265,"changePercent":9,"volume":265,"openInterest":287,"open_interest":287,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":336,"vega":265,"rho":337,"in_the_money":54},"SHOP  261009C00105000",57.7,61.65,27.2,-0.000032,0.002475,{"contract_symbol":339,"symbol":339,"bid":265,"ask":271,"last":340,"change":265,"changePercent":9,"volume":265,"openInterest":341,"open_interest":341,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":342,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00105000",0.01,57,-0.002634,{"strike":344,"call":345,"put":353,"callItm":54,"putItm":14,"isAtm":14},110,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":287,"openInterest":192,"open_interest":192,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":351,"vega":265,"rho":352,"in_the_money":54},"SHOP  261009C00110000",53,56.65,55.96,14.06,-0.000044,0.002593,{"contract_symbol":354,"symbol":354,"bid":265,"ask":355,"last":340,"change":265,"changePercent":9,"volume":265,"openInterest":356,"open_interest":356,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":357,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00110000",0.05,141,-0.002769,{"strike":359,"call":360,"put":369,"callItm":54,"putItm":14,"isAtm":14},112,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":164,"changePercent":9,"volume":365,"openInterest":366,"open_interest":366,"iv":281,"implied_volatility":281,"delta":180,"gamma":265,"theta":367,"vega":265,"rho":368,"in_the_money":54},"SHOP  261009C00112000",51,54.65,53.48,115,18,-0.00005,0.002641,{"contract_symbol":370,"symbol":370,"bid":265,"ask":271,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":288,"implied_volatility":288,"delta":265,"gamma":265,"theta":371,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00112000",-0.00283,{"strike":373,"call":374,"put":383,"callItm":54,"putItm":14,"isAtm":14},113,{"contract_symbol":375,"symbol":375,"bid":216,"ask":376,"last":377,"change":378,"changePercent":9,"volume":379,"openInterest":380,"open_interest":380,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":381,"vega":265,"rho":382,"in_the_money":54},"SHOP  261009C00113000",53.7,52.49,-1.35,155,16,-0.000054,0.002664,{"contract_symbol":384,"symbol":384,"bid":265,"ask":271,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":385,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00113000",-0.002853,{"strike":387,"call":388,"put":398,"callItm":54,"putItm":14,"isAtm":14},114,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":393,"changePercent":9,"volume":394,"openInterest":395,"open_interest":395,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":396,"vega":265,"rho":397,"in_the_money":54},"SHOP  261009C00114000",49.4,52.65,51.31,-1.71,92,131,-0.000059,0.002688,{"contract_symbol":399,"symbol":399,"bid":265,"ask":271,"last":400,"change":265,"changePercent":9,"volume":265,"openInterest":401,"open_interest":401,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":402,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00114000",0.2,10,-0.002883,{"strike":365,"call":404,"put":414,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":409,"changePercent":9,"volume":410,"openInterest":411,"open_interest":411,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":412,"vega":265,"rho":413,"in_the_money":54},"SHOP  261009C00115000",48.4,51.55,50.17,-0.18,62,140,-0.000065,0.002711,{"contract_symbol":415,"symbol":415,"bid":265,"ask":271,"last":416,"change":265,"changePercent":9,"volume":266,"openInterest":417,"open_interest":417,"iv":288,"implied_volatility":288,"delta":265,"gamma":265,"theta":418,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00115000",0.02,171,-0.00292,{"strike":420,"call":421,"put":431,"callItm":54,"putItm":14,"isAtm":14},116,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":426,"changePercent":9,"volume":427,"openInterest":428,"open_interest":428,"iv":281,"implied_volatility":281,"delta":180,"gamma":265,"theta":429,"vega":265,"rho":430,"in_the_money":54},"SHOP  261009C00116000",47,50.65,48.86,-1.89,55,44,-0.000073,0.002735,{"contract_symbol":432,"symbol":432,"bid":265,"ask":271,"last":433,"change":265,"changePercent":9,"volume":265,"openInterest":434,"open_interest":434,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":435,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00116000",0.17,33,-0.002947,{"strike":437,"call":438,"put":448,"callItm":54,"putItm":14,"isAtm":14},117,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":443,"changePercent":9,"volume":444,"openInterest":445,"open_interest":445,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":446,"vega":265,"rho":447,"in_the_money":54},"SHOP  261009C00117000",46,49.65,47.88,-1.92,45,26,-0.00008,0.002758,{"contract_symbol":449,"symbol":449,"bid":265,"ask":271,"last":152,"change":265,"changePercent":9,"volume":265,"openInterest":450,"open_interest":450,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":451,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00117000",9,-0.002981,{"strike":453,"call":454,"put":462,"callItm":54,"putItm":14,"isAtm":14},118,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":459,"changePercent":9,"volume":450,"openInterest":401,"open_interest":401,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":460,"vega":265,"rho":461,"in_the_money":54},"SHOP  261009C00118000",45.4,48.65,46.47,-2.33,-0.000088,0.002782,{"contract_symbol":463,"symbol":463,"bid":265,"ask":271,"last":464,"change":265,"changePercent":9,"volume":265,"openInterest":465,"open_interest":465,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":466,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00118000",1.09,74,-0.003016,{"strike":468,"call":469,"put":478,"callItm":54,"putItm":14,"isAtm":14},119,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":474,"changePercent":9,"volume":192,"openInterest":475,"open_interest":475,"iv":281,"implied_volatility":281,"delta":180,"gamma":265,"theta":476,"vega":265,"rho":477,"in_the_money":54},"SHOP  261009C00119000",44.25,47.25,45.47,1.27,12,-0.000103,0.002806,{"contract_symbol":479,"symbol":479,"bid":265,"ask":271,"last":480,"change":265,"changePercent":9,"volume":265,"openInterest":481,"open_interest":481,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":482,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00119000",1.1,82,-0.003052,{"strike":484,"call":485,"put":492,"callItm":54,"putItm":14,"isAtm":14},120,{"contract_symbol":486,"symbol":486,"bid":212,"ask":487,"last":488,"change":128,"changePercent":9,"volume":489,"openInterest":52,"open_interest":52,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":490,"vega":265,"rho":491,"in_the_money":54},"SHOP  261009C00120000",46.35,46.07,25,-0.000109,0.002829,{"contract_symbol":493,"symbol":493,"bid":265,"ask":271,"last":494,"change":265,"changePercent":9,"volume":265,"openInterest":495,"open_interest":495,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":496,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00120000",0.09,195,-0.00309,{"strike":498,"call":499,"put":507,"callItm":54,"putItm":14,"isAtm":14},121,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":504,"changePercent":9,"volume":362,"openInterest":489,"open_interest":489,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":505,"vega":265,"rho":506,"in_the_money":54},"SHOP  261009C00121000",42,45.65,45.85,3.75,-0.000121,0.002853,{"contract_symbol":508,"symbol":508,"bid":265,"ask":271,"last":355,"change":265,"changePercent":9,"volume":265,"openInterest":347,"open_interest":347,"iv":288,"implied_volatility":288,"delta":265,"gamma":265,"theta":509,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00121000",-0.003134,{"strike":511,"call":512,"put":521,"callItm":54,"putItm":14,"isAtm":14},122,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":518,"openInterest":204,"open_interest":204,"iv":281,"implied_volatility":281,"delta":180,"gamma":265,"theta":519,"vega":265,"rho":520,"in_the_money":54},"SHOP  261009C00122000",41.25,44.65,44.45,1.26,27,-0.000146,0.002877,{"contract_symbol":522,"symbol":522,"bid":265,"ask":271,"last":523,"change":265,"changePercent":9,"volume":265,"openInterest":444,"open_interest":444,"iv":272,"implied_volatility":272,"delta":265,"gamma":265,"theta":524,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00122000",0.06,-0.003169,{"strike":526,"call":527,"put":536,"callItm":54,"putItm":14,"isAtm":14},123,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":532,"changePercent":9,"volume":533,"openInterest":321,"open_interest":321,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":534,"vega":265,"rho":535,"in_the_money":54},"SHOP  261009C00123000",40.35,43.45,44.09,2.37,3,-0.00015,0.0029,{"contract_symbol":537,"symbol":537,"bid":265,"ask":271,"last":300,"change":265,"changePercent":9,"volume":265,"openInterest":538,"open_interest":538,"iv":272,"implied_volatility":272,"delta":539,"gamma":265,"theta":540,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009P00123000",89,-0.000001,-0.003211,{"strike":542,"call":543,"put":550,"callItm":54,"putItm":14,"isAtm":14},124,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":530,"change":547,"changePercent":9,"volume":266,"openInterest":380,"open_interest":380,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":548,"vega":265,"rho":549,"in_the_money":54},"SHOP  261009C00124000",39.7,42.65,2.72,-0.000166,0.002923,{"contract_symbol":551,"symbol":551,"bid":265,"ask":552,"last":433,"change":553,"changePercent":9,"volume":266,"openInterest":554,"open_interest":554,"iv":272,"implied_volatility":272,"delta":555,"gamma":556,"theta":557,"vega":556,"rho":265,"in_the_money":14},"SHOP  261009P00124000",0.34,0.16,231,-0.000002,0.000001,-0.003254,{"strike":559,"call":560,"put":568,"callItm":54,"putItm":14,"isAtm":14},125,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":517,"changePercent":9,"volume":180,"openInterest":565,"open_interest":565,"iv":281,"implied_volatility":281,"delta":180,"gamma":265,"theta":566,"vega":265,"rho":567,"in_the_money":54},"SHOP  261009C00125000",38.8,41.65,42.52,23,-0.000201,0.002948,{"contract_symbol":569,"symbol":569,"bid":265,"ask":570,"last":355,"change":265,"changePercent":9,"volume":265,"openInterest":571,"open_interest":571,"iv":272,"implied_volatility":272,"delta":282,"gamma":572,"theta":573,"vega":556,"rho":265,"in_the_money":14},"SHOP  261009P00125000",0.04,165,0.000002,-0.003298,{"strike":575,"call":576,"put":584,"callItm":54,"putItm":14,"isAtm":14},126,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":265,"changePercent":9,"volume":265,"openInterest":581,"open_interest":581,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":582,"vega":265,"rho":583,"in_the_money":54},"SHOP  261009C00126000",36.85,40.65,40.26,21,-0.000203,0.002971,{"contract_symbol":585,"symbol":585,"bid":265,"ask":271,"last":586,"change":265,"changePercent":9,"volume":265,"openInterest":410,"open_interest":410,"iv":272,"implied_volatility":272,"delta":587,"gamma":588,"theta":589,"vega":572,"rho":265,"in_the_money":14},"SHOP  261009P00126000",0.13,-0.000006,0.000003,-0.003344,{"strike":591,"call":592,"put":599,"callItm":54,"putItm":14,"isAtm":14},127,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":265,"changePercent":9,"volume":265,"openInterest":192,"open_interest":192,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":597,"vega":265,"rho":598,"in_the_money":54},"SHOP  261009C00127000",36.35,39.65,36.14,-0.000223,0.002994,{"contract_symbol":600,"symbol":600,"bid":265,"ask":271,"last":340,"change":265,"changePercent":9,"volume":265,"openInterest":601,"open_interest":601,"iv":272,"implied_volatility":272,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":265,"in_the_money":14},"SHOP  261009P00127000",65,-0.000011,0.000005,-0.003391,0.000004,{"strike":607,"call":608,"put":617,"callItm":54,"putItm":14,"isAtm":14},128,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":613,"changePercent":9,"volume":614,"openInterest":601,"open_interest":601,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":615,"vega":265,"rho":616,"in_the_money":54},"SHOP  261009C00128000",35.4,38.65,37.35,2.14,66,-0.000245,0.003018,{"contract_symbol":618,"symbol":618,"bid":265,"ask":271,"last":53,"change":265,"changePercent":9,"volume":265,"openInterest":619,"open_interest":619,"iv":288,"implied_volatility":288,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":265,"in_the_money":14},"SHOP  261009P00128000",49,-0.000018,0.000008,-0.003445,0.000006,{"strike":625,"call":626,"put":635,"callItm":54,"putItm":14,"isAtm":14},129,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":631,"changePercent":9,"volume":632,"openInterest":196,"open_interest":196,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":633,"vega":265,"rho":634,"in_the_money":54},"SHOP  261009C00129000",33.85,37.65,37.32,1.84,6,-0.000268,0.003041,{"contract_symbol":636,"symbol":636,"bid":265,"ask":271,"last":637,"change":638,"changePercent":9,"volume":639,"openInterest":640,"open_interest":640,"iv":272,"implied_volatility":272,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":265,"in_the_money":14},"SHOP  261009P00129000",0.22,0.21,5,138,-0.000033,0.000014,-0.003489,0.000011,{"strike":646,"call":647,"put":655,"callItm":54,"putItm":14,"isAtm":14},130,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":652,"changePercent":9,"volume":180,"openInterest":344,"open_interest":344,"iv":267,"implied_volatility":267,"delta":180,"gamma":265,"theta":653,"vega":265,"rho":654,"in_the_money":54},"SHOP  261009C00130000",33.4,36.65,36.53,1.52,-0.000292,0.003065,{"contract_symbol":656,"symbol":656,"bid":265,"ask":657,"last":570,"change":265,"changePercent":9,"volume":265,"openInterest":658,"open_interest":658,"iv":272,"implied_volatility":272,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":265,"in_the_money":14},"SHOP  261009P00130000",0.03,293,-0.000055,0.000022,-0.00354,0.000018,{"strike":395,"call":664,"put":673,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":665,"symbol":665,"bid":320,"ask":666,"last":667,"change":668,"changePercent":9,"volume":669,"openInterest":670,"open_interest":670,"iv":281,"implied_volatility":281,"delta":180,"gamma":265,"theta":671,"vega":265,"rho":672,"in_the_money":54},"SHOP  261009C00131000",35.75,34.25,0.48,11,19,-0.000346,0.003089,{"contract_symbol":674,"symbol":674,"bid":265,"ask":53,"last":355,"change":265,"changePercent":9,"volume":265,"openInterest":341,"open_interest":341,"iv":288,"implied_volatility":288,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":265,"in_the_money":14},"SHOP  261009P00131000",-0.000087,0.000034,-0.003598,0.000028,{"strike":680,"call":681,"put":691,"callItm":54,"putItm":14,"isAtm":14},132,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":686,"changePercent":9,"volume":565,"openInterest":687,"open_interest":687,"iv":267,"implied_volatility":267,"delta":688,"gamma":265,"theta":689,"vega":265,"rho":690,"in_the_money":54},"SHOP  261009C00132000",31.4,34.7,33.27,0.43,152,0.999999,-0.000344,0.003112,{"contract_symbol":692,"symbol":692,"bid":265,"ask":53,"last":340,"change":265,"changePercent":9,"volume":265,"openInterest":693,"open_interest":693,"iv":272,"implied_volatility":272,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":539,"in_the_money":14},"SHOP  261009P00132000",87,-0.000149,0.000057,-0.003646,0.000046,{"strike":699,"call":700,"put":708,"callItm":54,"putItm":14,"isAtm":14},133,{"contract_symbol":701,"symbol":701,"bid":702,"ask":628,"last":703,"change":704,"changePercent":9,"volume":380,"openInterest":705,"open_interest":705,"iv":267,"implied_volatility":267,"delta":688,"gamma":556,"theta":706,"vega":556,"rho":707,"in_the_money":54},"SHOP  261009C00133000",30.25,32.3,19.3,153,-0.000372,0.003136,{"contract_symbol":709,"symbol":709,"bid":265,"ask":271,"last":340,"change":265,"changePercent":9,"volume":265,"openInterest":212,"open_interest":212,"iv":272,"implied_volatility":272,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":539,"in_the_money":14},"SHOP  261009P00133000",-0.000238,0.000088,-0.003701,0.000071,{"strike":715,"call":716,"put":725,"callItm":54,"putItm":14,"isAtm":14},134,{"contract_symbol":717,"symbol":717,"bid":204,"ask":718,"last":719,"change":720,"changePercent":9,"volume":327,"openInterest":721,"open_interest":721,"iv":267,"implied_volatility":267,"delta":722,"gamma":572,"theta":723,"vega":556,"rho":724,"in_the_money":54},"SHOP  261009C00134000",32.7,31.38,-0.2,93,0.999997,-0.000402,0.003159,{"contract_symbol":726,"symbol":726,"bid":265,"ask":271,"last":416,"change":265,"changePercent":9,"volume":265,"openInterest":315,"open_interest":315,"iv":288,"implied_volatility":288,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":539,"in_the_money":14},"SHOP  261009P00134000",-0.000357,0.000129,-0.003762,0.000104,{"strike":732,"call":733,"put":742,"callItm":54,"putItm":14,"isAtm":14},135,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":737,"change":738,"changePercent":9,"volume":287,"openInterest":27,"open_interest":27,"iv":281,"implied_volatility":281,"delta":739,"gamma":605,"theta":740,"vega":588,"rho":741,"in_the_money":54},"SHOP  261009C00135000",28,31.75,30.38,2.42,0.999993,-0.000469,0.003183,{"contract_symbol":743,"symbol":743,"bid":265,"ask":340,"last":340,"change":265,"changePercent":9,"volume":265,"openInterest":744,"open_interest":744,"iv":272,"implied_volatility":272,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":555,"in_the_money":14},"SHOP  261009P00135000",176,-0.000574,0.0002,-0.004291,0.000161,{"strike":750,"call":751,"put":761,"callItm":54,"putItm":14,"isAtm":14},136,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":756,"changePercent":9,"volume":266,"openInterest":757,"open_interest":757,"iv":267,"implied_volatility":267,"delta":758,"gamma":621,"theta":759,"vega":603,"rho":760,"in_the_money":54},"SHOP  261009C00136000",27.8,30.7,29.03,-1.5,41,0.999986,-0.000465,0.003206,{"contract_symbol":762,"symbol":762,"bid":265,"ask":271,"last":355,"change":265,"changePercent":9,"volume":265,"openInterest":542,"open_interest":542,"iv":272,"implied_volatility":272,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":282,"in_the_money":14},"SHOP  261009P00136000",-0.00087,0.000293,-0.006329,0.000237,{"strike":768,"call":769,"put":780,"callItm":54,"putItm":14,"isAtm":14},137,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":137,"changePercent":9,"volume":266,"openInterest":774,"open_interest":774,"iv":267,"implied_volatility":267,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":54},"SHOP  261009C00137000",26.3,29.5,27.97,83,0.999973,0.000015,-0.000498,0.000009,0.00323,{"contract_symbol":781,"symbol":781,"bid":265,"ask":782,"last":340,"change":783,"changePercent":9,"volume":180,"openInterest":784,"open_interest":784,"iv":288,"implied_volatility":288,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":14},"SHOP  261009P00137000",0.87,-0.01,180,-0.001253,0.000411,-0.008418,0.000331,-0.000005,{"strike":640,"call":791,"put":803,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":796,"changePercent":9,"volume":632,"openInterest":797,"open_interest":797,"iv":281,"implied_volatility":281,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":54},"SHOP  261009C00138000",25.4,28.45,28.22,1.9,101,0.999943,0.000031,-0.000575,0.000019,0.003254,{"contract_symbol":804,"symbol":804,"bid":265,"ask":118,"last":340,"change":265,"changePercent":9,"volume":265,"openInterest":805,"open_interest":805,"iv":272,"implied_volatility":272,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":296,"in_the_money":14},"SHOP  261009P00138000",60,-0.001904,0.0006,-0.010997,0.000484,{"strike":811,"call":812,"put":823,"callItm":54,"putItm":14,"isAtm":14},139,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":816,"change":817,"changePercent":9,"volume":669,"openInterest":341,"open_interest":341,"iv":267,"implied_volatility":267,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":54},"SHOP  261009C00139000",24.4,27.7,25.85,0.64,0.9999,0.000053,-0.000569,0.000032,0.003277,{"contract_symbol":824,"symbol":824,"bid":265,"ask":825,"last":416,"change":265,"changePercent":9,"volume":265,"openInterest":575,"open_interest":575,"iv":272,"implied_volatility":272,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":602,"in_the_money":14},"SHOP  261009P00139000",0.53,-0.00275,0.000837,-0.013333,0.000676,{"strike":411,"call":831,"put":843,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":836,"changePercent":9,"volume":533,"openInterest":837,"open_interest":837,"iv":267,"implied_volatility":267,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":54},"SHOP  261009C00140000",23.35,26.5,25.41,-1.12,185,0.999815,0.000094,-0.000607,0.000056,0.0033,{"contract_symbol":844,"symbol":844,"bid":265,"ask":494,"last":355,"change":416,"changePercent":9,"volume":774,"openInterest":845,"open_interest":845,"iv":288,"implied_volatility":288,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":308,"in_the_money":14},"SHOP  261009P00140000",205,-0.003807,0.001125,-0.015194,0.000906,{"strike":356,"call":851,"put":861,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":445,"change":855,"changePercent":9,"volume":533,"openInterest":208,"open_interest":208,"iv":281,"implied_volatility":281,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":54},"SHOP  261009C00141000",22.4,25.5,7.73,0.999648,0.00017,-0.000693,0.000103,0.003324,{"contract_symbol":862,"symbol":862,"bid":265,"ask":271,"last":657,"change":265,"changePercent":9,"volume":265,"openInterest":341,"open_interest":341,"iv":272,"implied_volatility":272,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":14},"SHOP  261009P00141000",-0.005485,0.001553,-0.018009,0.001254,-0.000022,{"strike":869,"call":870,"put":883,"callItm":54,"putItm":14,"isAtm":14},142,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":874,"change":875,"changePercent":9,"volume":669,"openInterest":876,"open_interest":876,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":54},"SHOP  261009C00142000",21.75,24.5,24.05,2.8,98,0.9038,0.999637,0.000183,-0.000686,0.000106,0.003346,{"contract_symbol":884,"symbol":884,"bid":265,"ask":885,"last":53,"change":494,"changePercent":9,"volume":886,"openInterest":887,"open_interest":887,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":14},"SHOP  261009P00142000",0.5,1294,2434,1.2306,-0.00629,0.001803,-0.020349,0.001416,-0.000025,{"strike":895,"call":896,"put":908,"callItm":54,"putItm":14,"isAtm":14},143,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":900,"change":901,"changePercent":9,"volume":287,"openInterest":744,"open_interest":744,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":54},"SHOP  261009C00143000",20.6,23.05,23.3,2.98,0.8672,0.999601,0.000208,-0.000727,0.000115,0.00337,{"contract_symbol":909,"symbol":909,"bid":340,"ask":570,"last":416,"change":910,"changePercent":9,"volume":911,"openInterest":303,"open_interest":303,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":14},"SHOP  261009P00143000",-0.02,20,1.1936,-0.007144,0.00208,-0.022691,0.001585,-0.000028,{"strike":919,"call":920,"put":933,"callItm":54,"putItm":14,"isAtm":14},144,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":924,"change":925,"changePercent":9,"volume":266,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":54},"SHOP  261009C00144000",19.75,22.05,20.98,1.68,148,0.8345,0.999535,0.000249,-0.000823,0.000133,0.003394,{"contract_symbol":934,"symbol":934,"bid":265,"ask":935,"last":570,"change":265,"changePercent":9,"volume":265,"openInterest":919,"open_interest":919,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":336,"in_the_money":14},"SHOP  261009P00144000",0.75,1.1546,-0.008052,0.00239,-0.025034,0.001761,{"strike":942,"call":943,"put":956,"callItm":54,"putItm":14,"isAtm":14},145,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":947,"change":948,"changePercent":9,"volume":533,"openInterest":949,"open_interest":949,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":54},"SHOP  261009C00145000",18.4,21.05,21.38,0.74,269,0.7935,0.999517,0.000271,-0.000814,0.000137,0.003417,{"contract_symbol":957,"symbol":957,"bid":265,"ask":958,"last":300,"change":523,"changePercent":9,"volume":959,"openInterest":960,"open_interest":960,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":14},"SHOP  261009P00145000",0.15,56,253,1.1138,-0.009025,0.002738,-0.027378,0.001947,-0.000036,{"strike":968,"call":969,"put":981,"callItm":54,"putItm":14,"isAtm":14},146,{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":973,"change":974,"changePercent":9,"volume":533,"openInterest":224,"open_interest":224,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":54},"SHOP  261009C00146000",17.6,20.05,21.54,4.13,0.7564,0.999468,0.000311,-0.000859,0.00015,0.00344,{"contract_symbol":982,"symbol":982,"bid":340,"ask":300,"last":416,"change":340,"changePercent":9,"volume":228,"openInterest":607,"open_interest":607,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":14},"SHOP  261009P00146000",1.0716,-0.010072,0.003133,-0.029723,0.002143,-0.00004,{"strike":990,"call":991,"put":1004,"callItm":54,"putItm":14,"isAtm":14},147,{"contract_symbol":992,"symbol":992,"bid":993,"ask":994,"last":995,"change":996,"changePercent":9,"volume":632,"openInterest":997,"open_interest":997,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":54},"SHOP  261009C00147000",16.3,19.5,18.01,-0.17,177,0.7191,0.999414,0.000358,-0.000906,0.000164,0.003463,{"contract_symbol":1005,"symbol":1005,"bid":340,"ask":523,"last":416,"change":265,"changePercent":9,"volume":275,"openInterest":554,"open_interest":554,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":14},"SHOP  261009P00147000",1.0234,-0.010925,0.003521,-0.031051,0.0023,-0.000043,{"strike":926,"call":1013,"put":1025,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":1017,"change":1018,"changePercent":9,"volume":180,"openInterest":356,"open_interest":356,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":54},"SHOP  261009C00148000",15.6,18.05,18.48,2.28,0.6817,0.999353,0.000414,-0.000954,0.00018,0.003487,{"contract_symbol":1026,"symbol":1026,"bid":265,"ask":1027,"last":340,"change":174,"changePercent":9,"volume":1028,"openInterest":1029,"open_interest":1029,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":14},"SHOP  261009P00148000",0.39,30,390,0.983,-0.012435,0.004102,-0.034418,0.002574,-0.000049,{"strike":1037,"call":1038,"put":1050,"callItm":54,"putItm":14,"isAtm":14},149,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":1043,"changePercent":9,"volume":639,"openInterest":625,"open_interest":625,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":54},"SHOP  261009C00149000",14.4,17.5,17.29,1.82,0.644,0.999285,0.000481,-0.001003,0.000198,0.00351,{"contract_symbol":1051,"symbol":1051,"bid":265,"ask":1052,"last":1052,"change":74,"changePercent":9,"volume":639,"openInterest":1053,"open_interest":1053,"iv":1054,"implied_volatility":1054,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":381,"in_the_money":14},"SHOP  261009P00149000",0.4,402,0.937,-0.013783,0.004704,-0.036767,0.002813,{"strike":1060,"call":1061,"put":1075,"callItm":54,"putItm":14,"isAtm":14},150,{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":1065,"change":1066,"changePercent":9,"volume":1067,"openInterest":1068,"open_interest":1068,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":54},"SHOP  261009C00150000",13.45,16.05,14.75,-1.75,64,357,0.884,0.985251,0.005285,-0.037388,0.002982,0.003479,{"contract_symbol":1076,"symbol":1076,"bid":340,"ask":570,"last":416,"change":1077,"changePercent":9,"volume":1078,"openInterest":1079,"open_interest":1079,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":14},"SHOP  261009P00150000",-0.06,68,654,0.8898,-0.015268,0.005409,-0.039118,0.003072,-0.00006,{"strike":1087,"call":1088,"put":1101,"callItm":54,"putItm":14,"isAtm":14},152.5,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":1092,"change":1093,"changePercent":9,"volume":489,"openInterest":1094,"open_interest":1094,"iv":1095,"implied_volatility":1095,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":54},"SHOP  261009C00152500",10.9,13.6,12.09,-1.55,431,0.9138,0.95859,0.012138,-0.124707,0.007082,0.003433,{"contract_symbol":1102,"symbol":1102,"bid":340,"ask":1103,"last":340,"change":1104,"changePercent":9,"volume":362,"openInterest":1105,"open_interest":1105,"iv":1106,"implied_volatility":1106,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":14},"SHOP  261009P00152500",0.11,-0.07,408,0.7815,-0.021613,0.008281,-0.050681,0.004131,-0.000085,{"strike":379,"call":1113,"put":1125,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":1117,"change":1118,"changePercent":9,"volume":204,"openInterest":1119,"open_interest":1119,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":829,"rho":1124,"in_the_money":54},"SHOP  261009C00155000",8.5,11.1,10.63,-0.81,532,0.4449,0.997249,0.002381,-0.002949,0.003644,{"contract_symbol":1126,"symbol":1126,"bid":416,"ask":958,"last":523,"change":1127,"changePercent":9,"volume":1128,"openInterest":1129,"open_interest":1129,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":14},"SHOP  261009P00155000",-0.1,243,2017,0.695,-0.036973,0.014557,-0.082908,0.006457,-0.000145,{"strike":1137,"call":1138,"put":1152,"callItm":54,"putItm":14,"isAtm":14},157.5,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":1141,"last":1142,"change":1143,"changePercent":9,"volume":1144,"openInterest":1145,"open_interest":1145,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":54},"SHOP  261009C00157500",6.4,8.7,7.3,-1.77,1067,2732,0.3465,0.995437,0.004814,-0.003979,0.001065,0.003695,{"contract_symbol":1153,"symbol":1153,"bid":53,"ask":400,"last":433,"change":1154,"changePercent":9,"volume":511,"openInterest":1155,"open_interest":1155,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":14},"SHOP  261009P00157500",-0.09,557,0.6172,-0.070211,0.027294,-0.155031,0.010752,-0.000276,{"strike":1163,"call":1164,"put":1178,"callItm":54,"putItm":14,"isAtm":14},160,{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":1168,"change":1169,"changePercent":9,"volume":1170,"openInterest":1171,"open_interest":1171,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":54},"SHOP  261009C00160000",4.35,5.6,4.95,-1.73,67,1428,0.6195,0.827684,0.051563,-0.463841,0.020395,0.003093,{"contract_symbol":1179,"symbol":1179,"bid":552,"ask":1180,"last":1181,"change":1182,"changePercent":9,"volume":1183,"openInterest":1184,"open_interest":1184,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":14},"SHOP  261009P00160000",0.44,0.38,-0.21,498,554,0.5826,-0.157873,0.051817,-0.390394,0.019269,-0.000622,{"strike":1192,"call":1193,"put":1206,"callItm":54,"putItm":14,"isAtm":54},162.5,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":1197,"change":1198,"changePercent":9,"volume":444,"openInterest":1199,"open_interest":1199,"iv":1200,"implied_volatility":1200,"delta":1201,"gamma":1202,"theta":1203,"vega":1204,"rho":1205,"in_the_money":54},"SHOP  261009C00162500",2.63,3.6,3.35,-1.2,667,0.598,0.671529,0.075653,-1.046452,0.028882,0.002533,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":180,"change":1210,"changePercent":9,"volume":1211,"openInterest":1212,"open_interest":1212,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":14},"SHOP  261009P00162500",0.85,1.04,-0.12,593,427,0.5659,-0.319968,0.079097,-0.954012,0.028569,-0.001264,{"strike":571,"call":1220,"put":1234,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":1221,"symbol":1221,"bid":1222,"ask":1223,"last":1224,"change":1225,"changePercent":9,"volume":1226,"openInterest":1227,"open_interest":1227,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":14},"SHOP  261009C00165000",1.44,1.83,1.6,-1.52,368,1035,0.5695,0.465285,0.087345,-1.596964,0.031752,0.001767,{"contract_symbol":1235,"symbol":1235,"bid":1236,"ask":613,"last":1237,"change":1238,"changePercent":9,"volume":1239,"openInterest":1240,"open_interest":1240,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1243,"theta":1244,"vega":1245,"rho":1246,"in_the_money":54},"SHOP  261009P00165000",1.95,1.8,-0.24,809,322,0.5566,-0.535768,0.089346,-1.556058,0.031744,-0.002126,{"strike":1248,"call":1249,"put":1262,"callItm":14,"putItm":54,"isAtm":14},167.5,{"contract_symbol":1250,"symbol":1250,"bid":1251,"ask":1252,"last":935,"change":1253,"changePercent":9,"volume":1254,"openInterest":1255,"open_interest":1255,"iv":1256,"implied_volatility":1256,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":14},"SHOP  261009C00167500",0.7,0.8,-1.22,439,622,0.577,0.266851,0.071301,-0.739129,0.026264,0.001018,{"contract_symbol":1263,"symbol":1263,"bid":533,"ask":1264,"last":1265,"change":1208,"changePercent":9,"volume":1266,"openInterest":465,"open_interest":465,"iv":1267,"implied_volatility":1267,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":54},"SHOP  261009P00167500",4.3,3.95,531,0.5815,-0.731487,0.07097,-0.750997,0.026343,-0.002925,{"strike":1274,"call":1275,"put":1288,"callItm":14,"putItm":54,"isAtm":14},170,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":637,"change":1279,"changePercent":9,"volume":1280,"openInterest":1281,"open_interest":1281,"iv":1282,"implied_volatility":1282,"delta":1283,"gamma":1284,"theta":1285,"vega":1286,"rho":1287,"in_the_money":14},"SHOP  261009C00170000",0.28,0.42,-0.87,415,1588,0.6097,0.138305,0.045319,-0.337855,0.017635,0.000529,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":1292,"change":552,"changePercent":9,"volume":1293,"openInterest":1294,"open_interest":1294,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":54},"SHOP  261009P00170000",4.45,6.95,5.19,307,31,0.5722,-0.877207,0.044474,-0.274299,0.016242,-0.003538,{"strike":1302,"call":1303,"put":1315,"callItm":14,"putItm":54,"isAtm":14},172.5,{"contract_symbol":1304,"symbol":1304,"bid":1305,"ask":1306,"last":53,"change":1307,"changePercent":9,"volume":1308,"openInterest":1309,"open_interest":1309,"iv":326,"implied_volatility":326,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":1314,"in_the_money":14},"SHOP  261009C00172500",0.08,0.18,-0.56,263,1210,0.060052,0.024066,-0.126639,0.009524,0.00023,{"contract_symbol":1316,"symbol":1316,"bid":1317,"ask":1318,"last":1319,"change":68,"changePercent":9,"volume":347,"openInterest":639,"open_interest":639,"iv":1320,"implied_volatility":1320,"delta":1321,"gamma":1322,"theta":1323,"vega":1324,"rho":1325,"in_the_money":54},"SHOP  261009P00172500",6.55,9.2,6.7,0.4954,-0.974523,0.015001,-0.037884,0.004744,-0.003969,{"strike":1327,"call":1328,"put":1339,"callItm":14,"putItm":54,"isAtm":14},175,{"contract_symbol":1329,"symbol":1329,"bid":657,"ask":312,"last":523,"change":1330,"changePercent":9,"volume":1331,"openInterest":1332,"open_interest":1332,"iv":1333,"implied_volatility":1333,"delta":1334,"gamma":1335,"theta":1336,"vega":1337,"rho":1338,"in_the_money":14},"SHOP  261009C00175000",-0.28,204,673,0.6518,0.026697,0.011858,-0.052411,0.004933,0.000102,{"contract_symbol":1340,"symbol":1340,"bid":1341,"ask":1342,"last":1343,"change":9,"changePercent":9,"volume":639,"openInterest":265,"open_interest":265,"iv":1344,"implied_volatility":1344,"delta":1345,"gamma":1346,"theta":1347,"vega":1348,"rho":1349,"in_the_money":54},"SHOP  261009P00175000",9.25,11.7,9.7,0.346,-0.999874,0.000178,-0.000084,0.000039,-0.004126,{"strike":1351,"call":1352,"put":1362,"callItm":14,"putItm":54,"isAtm":14},177.5,{"contract_symbol":1353,"symbol":1353,"bid":265,"ask":169,"last":355,"change":1354,"changePercent":9,"volume":533,"openInterest":1355,"open_interest":1355,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":14},"SHOP  261009C00177500",-0.11,48,0.7074,0.014263,0.006416,-0.028106,0.002897,0.000055,{"contract_symbol":1363,"symbol":1363,"bid":1364,"ask":1365,"last":1366,"change":9,"changePercent":9,"volume":287,"openInterest":265,"open_interest":265,"iv":1367,"implied_volatility":1367,"delta":1368,"gamma":1369,"theta":1370,"vega":1371,"rho":1372,"in_the_money":54},"SHOP  261009P00177500",11.55,14.2,10.85,0.4173,-0.999905,0.000113,-0.000075,0.00003,-0.004184,{"strike":784,"call":1374,"put":1382,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":1375,"symbol":1375,"bid":265,"ask":340,"last":340,"change":1154,"changePercent":9,"volume":1170,"openInterest":1376,"open_interest":1376,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1371,"in_the_money":14},"SHOP  261009C00180000",424,0.7608,0.007922,0.003575,-0.015746,0.001736,{"contract_symbol":1383,"symbol":1383,"bid":1384,"ask":1385,"last":1386,"change":265,"changePercent":9,"volume":265,"openInterest":366,"open_interest":366,"iv":1387,"implied_volatility":1387,"delta":1388,"gamma":1389,"theta":1390,"vega":1391,"rho":1392,"in_the_money":54},"SHOP  261009P00180000",14.3,16.7,17.3,0.486,-0.999926,0.000077,-0.000067,0.000024,-0.004243,{"strike":837,"call":1394,"put":1402,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":1395,"symbol":1395,"bid":265,"ask":340,"last":340,"change":1396,"changePercent":9,"volume":180,"openInterest":401,"open_interest":401,"iv":1397,"implied_volatility":1397,"delta":1398,"gamma":1399,"theta":1400,"vega":1401,"rho":572,"in_the_money":14},"SHOP  261009C00185000",-0.08,0.7296,0.0005,0.000305,-0.002537,0.000142,{"contract_symbol":1403,"symbol":1403,"bid":670,"ask":1404,"last":1405,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1387,"implied_volatility":1387,"delta":1406,"gamma":265,"theta":381,"vega":265,"rho":1407,"in_the_money":54},"SHOP  261009P00185000",22.55,27.89,-1,-0.004363,{"strike":232,"call":1409,"put":1415,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":1410,"symbol":1410,"bid":265,"ask":340,"last":340,"change":265,"changePercent":9,"volume":533,"openInterest":1411,"open_interest":1411,"iv":1377,"implied_volatility":1377,"delta":819,"gamma":1412,"theta":1413,"vega":1414,"rho":265,"in_the_money":14},"SHOP  261009C00190000",97,0.000036,-0.00623,0.000017,{"contract_symbol":1416,"symbol":1416,"bid":1417,"ask":1418,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1387,"implied_volatility":1387,"delta":1406,"gamma":265,"theta":1419,"vega":265,"rho":1420,"in_the_money":54},"SHOP  261009P00190000",24,26.7,-0.000042,-0.004479,{"strike":495,"call":1422,"put":1425,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":1423,"symbol":1423,"bid":265,"ask":271,"last":523,"change":355,"changePercent":9,"volume":401,"openInterest":440,"open_interest":440,"iv":1397,"implied_volatility":1397,"delta":556,"gamma":556,"theta":1424,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009C00195000",-0.002515,{"contract_symbol":1426,"symbol":1426,"bid":204,"ask":1427,"last":1428,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1387,"implied_volatility":1387,"delta":1406,"gamma":265,"theta":1429,"vega":265,"rho":1430,"in_the_money":54},"SHOP  261009P00195000",32.45,29.65,-0.000031,-0.004597,{"strike":1432,"call":1433,"put":1436,"callItm":14,"putItm":54,"isAtm":14},200,{"contract_symbol":1434,"symbol":1434,"bid":265,"ask":935,"last":340,"change":265,"changePercent":9,"volume":265,"openInterest":489,"open_interest":489,"iv":1397,"implied_volatility":1397,"delta":265,"gamma":265,"theta":1435,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009C00200000",-0.002506,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":1440,"change":265,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1387,"implied_volatility":1387,"delta":1406,"gamma":265,"theta":867,"vega":265,"rho":1441,"in_the_money":54},"SHOP  261009P00200000",34,36.7,34.65,-0.004715,{"strike":845,"call":1443,"put":1446,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":1444,"symbol":1444,"bid":265,"ask":271,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1377,"implied_volatility":1377,"delta":265,"gamma":265,"theta":1445,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009C00205000",-0.002467,{"contract_symbol":1447,"symbol":1447,"bid":562,"ask":1448,"last":1449,"change":9,"changePercent":9,"volume":287,"openInterest":265,"open_interest":265,"iv":1387,"implied_volatility":1387,"delta":1406,"gamma":265,"theta":1450,"vega":265,"rho":1451,"in_the_money":54},"SHOP  261009P00205000",42.5,38.02,-0.000014,-0.004833,{"strike":1453,"call":1454,"put":1457,"callItm":14,"putItm":54,"isAtm":14},210,{"contract_symbol":1455,"symbol":1455,"bid":265,"ask":271,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1377,"implied_volatility":1377,"delta":265,"gamma":265,"theta":1456,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009C00210000",-0.002461,{"contract_symbol":1458,"symbol":1458,"bid":428,"ask":1459,"last":1460,"change":9,"changePercent":9,"volume":287,"openInterest":265,"open_interest":265,"iv":1387,"implied_volatility":1387,"delta":1406,"gamma":265,"theta":296,"vega":265,"rho":1461,"in_the_money":54},"SHOP  261009P00210000",47.5,43.02,-0.004951,{"strike":1463,"call":1464,"put":1467,"callItm":14,"putItm":54,"isAtm":14},215,{"contract_symbol":1465,"symbol":1465,"bid":265,"ask":271,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1377,"implied_volatility":1377,"delta":265,"gamma":265,"theta":1466,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009C00215000",-0.002456,{"contract_symbol":1468,"symbol":1468,"bid":619,"ask":1469,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1387,"implied_volatility":1387,"delta":1406,"gamma":265,"theta":282,"vega":265,"rho":1470,"in_the_money":54},"SHOP  261009P00215000",51.7,-0.005069,{"strike":1472,"call":1473,"put":1476,"callItm":14,"putItm":54,"isAtm":14},220,{"contract_symbol":1474,"symbol":1474,"bid":265,"ask":271,"last":416,"change":265,"changePercent":9,"volume":265,"openInterest":366,"open_interest":366,"iv":1377,"implied_volatility":1377,"delta":265,"gamma":265,"theta":1475,"vega":265,"rho":265,"in_the_money":14},"SHOP  261009C00220000",-0.002453,{"contract_symbol":1477,"symbol":1477,"bid":1478,"ask":1479,"last":9,"change":9,"changePercent":9,"volume":265,"openInterest":265,"open_interest":265,"iv":1387,"implied_volatility":1387,"delta":1406,"gamma":265,"theta":265,"vega":265,"rho":1480,"in_the_money":54},"SHOP  261009P00220000",54,57.05,-0.005187,"2026-10-09T06:28:45.324760+00:00"]