[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIG":3,"homepage-market-summary":36,"stock-options-SIG":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"SIG","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},"Signet Jewelers Limited","NYSE",null,"RETAIL-JEWELRY STORES","Signet Jewelers Ltd is a retailer of diamond jewelry. Its merchandise mix includes bridal, fashion, watches, and others. The bridal category includes engagement, wedding, and anniversary purchases. Its segments are the North America segment, the International segment, and the Other segment. The North America segment contributes to the majority of the revenue. The North America segment generates revenue from Mall and Outlet. Geographically, it operates in the USA, Canada, the UK, and Ireland, with the maximum revenue from the USA.","27,097","Hamilton",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3221,1.4,"Quarterly","2026-10-23",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},105.89,103.36,106.98,102.75,103.38,2.51,2.43,626720.3105,15653,105.6303,110.2,71.62,876640.0245050358,88.8,9107,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,46,53,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":59,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":59,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"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",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":59},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":59},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":59},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":59},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":79,"price":138,"is_up":59},"Industrials","XLI",168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":59},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":59},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":59},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":59},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":181,"has_options":59,"symbol":4,"underlying_price":21,"selected_expiration":182,"days_to_expiration":185,"iv_index":187,"expiration_iv":187,"kpis":188,"expirations":192,"strikes":238,"updated_at":1221,"task_id":9},"SUCCESS",{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.7,{"total_volume":189,"total_open_interest":190,"put_call_ratio":191,"implied_volatility":187},131,928,0.52,[193,194,199,202,206,210,214,218,222,226,230,234],{"date":183,"label":183,"type":184,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},{"date":195,"label":195,"type":196,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":19,"label":19,"type":184,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},15,"261023",{"date":203,"label":203,"type":184,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-10-30",22,"261030",{"date":207,"label":207,"type":184,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-06",29,"261106",{"date":211,"label":211,"type":184,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-13",36,"261113",{"date":215,"label":215,"type":196,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-20",43,"261120",{"date":219,"label":219,"type":184,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-11-27",50,"261127",{"date":223,"label":223,"type":196,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",99,"270115",{"date":227,"label":227,"type":196,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",190,"270416",{"date":231,"label":231,"type":196,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",470,"280121",{"date":235,"label":235,"type":196,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",834,"290119",[239,255,271,284,297,310,326,338,352,364,376,388,399,412,427,438,450,461,473,484,498,514,531,547,562,580,598,618,636,655,673,696,715,733,755,777,800,824,846,869,892,914,936,957,980,998,1017,1036,1055,1071,1089,1106,1123,1140,1155,1169,1180,1191,1201,1211],{"strike":240,"call":241,"put":250,"callItm":59,"putItm":14,"isAtm":14},55,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":246,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":246,"vega":246,"rho":249,"in_the_money":59},"SIG   261009C00055000",49.3,52.3,47.26,0,24,0.8689,0.001507,{"contract_symbol":251,"symbol":251,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":254,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00055000",2.15,0.6697,-0.031964,{"strike":256,"call":257,"put":265,"callItm":59,"putItm":14,"isAtm":14},60,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":246,"changePercent":9,"volume":246,"openInterest":262,"open_interest":262,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":263,"vega":246,"rho":264,"in_the_money":59},"SIG   261009C00060000",44.8,47.3,42.34,23,-0.000033,0.001644,{"contract_symbol":266,"symbol":266,"bid":246,"ask":252,"last":267,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":269,"implied_volatility":269,"delta":246,"gamma":246,"theta":270,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00060000",0.02,2,0.6309,-0.033914,{"strike":272,"call":273,"put":280,"callItm":59,"putItm":14,"isAtm":14},65,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":278,"vega":246,"rho":279,"in_the_money":59},"SIG   261009C00065000",39.8,42.3,36.98,-0.000282,0.001781,{"contract_symbol":281,"symbol":281,"bid":246,"ask":252,"last":282,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":283,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00065000",0.39,-0.037816,{"strike":285,"call":286,"put":293,"callItm":59,"putItm":14,"isAtm":14},70,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":291,"vega":246,"rho":292,"in_the_money":59},"SIG   261009C00070000",34.3,37.3,31.92,-0.002189,0.001918,{"contract_symbol":294,"symbol":294,"bid":246,"ask":252,"last":295,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":296,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00070000",1.1,-0.040747,{"strike":298,"call":299,"put":306,"callItm":59,"putItm":14,"isAtm":14},71,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":304,"vega":246,"rho":305,"in_the_money":59},"SIG   261009C00071000",33.3,36.2,30.99,-0.003357,0.001945,{"contract_symbol":307,"symbol":307,"bid":246,"ask":252,"last":308,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":309,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00071000",1.11,-0.041333,{"strike":311,"call":312,"put":322,"callItm":59,"putItm":14,"isAtm":14},72,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":317,"changePercent":9,"volume":318,"openInterest":268,"open_interest":268,"iv":319,"implied_volatility":319,"delta":185,"gamma":246,"theta":320,"vega":246,"rho":321,"in_the_money":59},"SIG   261009C00072000",32.9,35.3,31.6,1.28,37,0.8518,-0.008044,0.001972,{"contract_symbol":323,"symbol":323,"bid":246,"ask":252,"last":324,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":325,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00072000",1.9,-0.041921,{"strike":327,"call":328,"put":335,"callItm":59,"putItm":14,"isAtm":14},73,{"contract_symbol":329,"symbol":329,"bid":330,"ask":288,"last":331,"change":332,"changePercent":9,"volume":318,"openInterest":268,"open_interest":268,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":333,"vega":246,"rho":334,"in_the_money":59},"SIG   261009C00073000",31.3,30.65,1.26,-0.007061,0.002,{"contract_symbol":336,"symbol":336,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":269,"implied_volatility":269,"delta":246,"gamma":246,"theta":337,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00073000",-0.041321,{"strike":339,"call":340,"put":348,"callItm":59,"putItm":14,"isAtm":14},74,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":246,"changePercent":9,"volume":246,"openInterest":345,"open_interest":345,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":346,"vega":246,"rho":347,"in_the_money":59},"SIG   261009C00074000",30.3,33.2,27.57,3,-0.009744,0.002027,{"contract_symbol":349,"symbol":349,"bid":246,"ask":252,"last":350,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":351,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00074000",2.32,-0.043101,{"strike":353,"call":354,"put":361,"callItm":59,"putItm":14,"isAtm":14},75,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":359,"vega":246,"rho":360,"in_the_money":59},"SIG   261009C00075000",29.3,32.3,26.64,-0.013077,0.002055,{"contract_symbol":362,"symbol":362,"bid":246,"ask":252,"last":350,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":363,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00075000",-0.043692,{"strike":365,"call":366,"put":372,"callItm":59,"putItm":14,"isAtm":14},76,{"contract_symbol":367,"symbol":367,"bid":368,"ask":330,"last":369,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":319,"implied_volatility":319,"delta":185,"gamma":246,"theta":370,"vega":246,"rho":371,"in_the_money":59},"SIG   261009C00076000",28.3,25.57,-0.019412,0.002082,{"contract_symbol":373,"symbol":373,"bid":246,"ask":252,"last":374,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":269,"implied_volatility":269,"delta":246,"gamma":246,"theta":375,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00076000",2.52,-0.043047,{"strike":377,"call":378,"put":385,"callItm":59,"putItm":14,"isAtm":14},77,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":246,"changePercent":9,"volume":246,"openInterest":345,"open_interest":345,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":383,"vega":246,"rho":384,"in_the_money":59},"SIG   261009C00077000",27.3,30.2,25.21,-0.021986,0.002109,{"contract_symbol":386,"symbol":386,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":387,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00077000",-0.044879,{"strike":389,"call":390,"put":396,"callItm":59,"putItm":14,"isAtm":14},78,{"contract_symbol":391,"symbol":391,"bid":392,"ask":356,"last":393,"change":246,"changePercent":9,"volume":246,"openInterest":345,"open_interest":345,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":394,"vega":246,"rho":395,"in_the_money":59},"SIG   261009C00078000",26.3,24.28,-0.027692,0.002137,{"contract_symbol":397,"symbol":397,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":398,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00078000",-0.045475,{"strike":400,"call":401,"put":407,"callItm":59,"putItm":14,"isAtm":14},79,{"contract_symbol":402,"symbol":402,"bid":403,"ask":368,"last":404,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":319,"implied_volatility":319,"delta":185,"gamma":246,"theta":405,"vega":246,"rho":406,"in_the_money":59},"SIG   261009C00079000",25.3,23.88,-0.032656,0.002164,{"contract_symbol":408,"symbol":408,"bid":246,"ask":252,"last":409,"change":246,"changePercent":9,"volume":246,"openInterest":410,"open_interest":410,"iv":269,"implied_volatility":269,"delta":246,"gamma":246,"theta":411,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00079000",3.4,10,-0.044784,{"strike":413,"call":414,"put":422,"callItm":59,"putItm":14,"isAtm":14},80,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":246,"changePercent":9,"volume":246,"openInterest":419,"open_interest":419,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":420,"vega":246,"rho":421,"in_the_money":59},"SIG   261009C00080000",24.4,27.1,22.37,4,-0.0411,0.002192,{"contract_symbol":423,"symbol":423,"bid":246,"ask":252,"last":424,"change":246,"changePercent":9,"volume":246,"openInterest":425,"open_interest":425,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":426,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00080000",0.2,7,-0.04667,{"strike":428,"call":429,"put":435,"callItm":59,"putItm":14,"isAtm":14},81,{"contract_symbol":430,"symbol":430,"bid":247,"ask":431,"last":432,"change":246,"changePercent":9,"volume":246,"openInterest":419,"open_interest":419,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":433,"vega":246,"rho":434,"in_the_money":59},"SIG   261009C00081000",26.1,21.44,-0.048357,0.002219,{"contract_symbol":436,"symbol":436,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":437,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00081000",-0.047269,{"strike":439,"call":440,"put":447,"callItm":59,"putItm":14,"isAtm":14},82,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":319,"implied_volatility":319,"delta":185,"gamma":246,"theta":445,"vega":246,"rho":446,"in_the_money":59},"SIG   261009C00082000",23.1,24.9,17.1,-0.048487,0.002246,{"contract_symbol":448,"symbol":448,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":269,"implied_volatility":269,"delta":246,"gamma":246,"theta":449,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00082000",-0.046533,{"strike":451,"call":452,"put":458,"callItm":59,"putItm":14,"isAtm":14},83,{"contract_symbol":453,"symbol":453,"bid":204,"ask":454,"last":455,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":456,"vega":246,"rho":457,"in_the_money":59},"SIG   261009C00083000",24.1,16.14,-0.063041,0.002274,{"contract_symbol":459,"symbol":459,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":460,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00083000",-0.048472,{"strike":462,"call":463,"put":469,"callItm":59,"putItm":14,"isAtm":14},84,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":248,"implied_volatility":248,"delta":185,"gamma":246,"theta":467,"vega":246,"rho":468,"in_the_money":59},"SIG   261009C00084000",21,23.2,-0.070385,0.002301,{"contract_symbol":470,"symbol":470,"bid":246,"ask":252,"last":471,"change":246,"changePercent":9,"volume":246,"openInterest":419,"open_interest":419,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":472,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00084000",0.46,-0.049076,{"strike":474,"call":475,"put":481,"callItm":59,"putItm":14,"isAtm":14},85,{"contract_symbol":476,"symbol":476,"bid":477,"ask":204,"last":478,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":319,"implied_volatility":319,"delta":185,"gamma":246,"theta":479,"vega":246,"rho":480,"in_the_money":59},"SIG   261009C00085000",20,14.35,-0.064582,0.002329,{"contract_symbol":482,"symbol":482,"bid":246,"ask":252,"last":58,"change":246,"changePercent":9,"volume":246,"openInterest":410,"open_interest":410,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":483,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00085000",-0.049681,{"strike":485,"call":486,"put":495,"callItm":59,"putItm":14,"isAtm":14},86,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":248,"implied_volatility":248,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":59},"SIG   261009C00086000",18.9,21.3,0.999998,0.000002,-0.085074,0.000001,0.002356,{"contract_symbol":496,"symbol":496,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":497,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00086000",-0.050287,{"strike":499,"call":500,"put":509,"callItm":59,"putItm":14,"isAtm":14},87,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":246,"changePercent":9,"volume":246,"openInterest":410,"open_interest":410,"iv":248,"implied_volatility":248,"delta":505,"gamma":506,"theta":507,"vega":491,"rho":508,"in_the_money":59},"SIG   261009C00087000",17.3,20.3,14.88,0.999993,0.000007,-0.092419,0.002383,{"contract_symbol":510,"symbol":510,"bid":246,"ask":511,"last":512,"change":246,"changePercent":9,"volume":246,"openInterest":345,"open_interest":345,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":513,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00087000",1.35,1.2,-0.050894,{"strike":515,"call":516,"put":527,"callItm":59,"putItm":14,"isAtm":14},88,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":246,"changePercent":9,"volume":246,"openInterest":521,"open_interest":521,"iv":248,"implied_volatility":248,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":59},"SIG   261009C00088000",16.3,19.3,13.91,12,0.999979,0.000019,-0.099764,0.000005,0.002411,{"contract_symbol":528,"symbol":528,"bid":246,"ask":295,"last":529,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":253,"implied_volatility":253,"delta":246,"gamma":246,"theta":530,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00088000",1.23,-0.051503,{"strike":532,"call":533,"put":543,"callItm":59,"putItm":14,"isAtm":14},89,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":246,"changePercent":9,"volume":246,"openInterest":521,"open_interest":521,"iv":248,"implied_volatility":248,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":59},"SIG   261009C00089000",15.3,18.3,12.88,0.999939,0.000051,-0.10711,0.000014,0.002438,{"contract_symbol":544,"symbol":544,"bid":246,"ask":545,"last":187,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":269,"implied_volatility":269,"delta":246,"gamma":246,"theta":546,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00089000",1.15,-0.05066,{"strike":548,"call":549,"put":558,"callItm":59,"putItm":14,"isAtm":14},90,{"contract_symbol":550,"symbol":550,"bid":551,"ask":502,"last":552,"change":246,"changePercent":9,"volume":246,"openInterest":521,"open_interest":521,"iv":248,"implied_volatility":248,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":59},"SIG   261009C00090000",14.3,11.92,0.99984,0.000128,-0.114455,0.000034,0.002465,{"contract_symbol":559,"symbol":559,"bid":246,"ask":545,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":560,"gamma":491,"theta":561,"vega":246,"rho":246,"in_the_money":14},"SIG   261009P00090000",-0.000002,-0.052725,{"strike":563,"call":564,"put":574,"callItm":59,"putItm":14,"isAtm":14},91,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":568,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":319,"implied_volatility":319,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":59},"SIG   261009C00091000",13.3,16,2.4,0.999688,0.000243,-0.096781,0.000063,0.002492,{"contract_symbol":575,"symbol":575,"bid":246,"ask":576,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":577,"gamma":578,"theta":579,"vega":491,"rho":246,"in_the_money":14},"SIG   261009P00091000",0.75,-0.000007,0.000009,-0.053337,{"strike":581,"call":582,"put":592,"callItm":59,"putItm":14,"isAtm":14},92,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":248,"implied_volatility":248,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":59},"SIG   261009C00092000",12.3,14.9,1.93,0.999079,0.000648,-0.129146,0.000173,0.002518,{"contract_symbol":593,"symbol":593,"bid":246,"ask":576,"last":594,"change":246,"changePercent":9,"volume":246,"openInterest":419,"open_interest":419,"iv":253,"implied_volatility":253,"delta":595,"gamma":596,"theta":597,"vega":506,"rho":246,"in_the_money":14},"SIG   261009P00092000",0.11,-0.000028,0.000032,-0.053951,{"strike":599,"call":600,"put":610,"callItm":59,"putItm":14,"isAtm":14},93,{"contract_symbol":601,"symbol":601,"bid":602,"ask":551,"last":603,"change":604,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":59},"SIG   261009C00093000",11.3,13.5,11.75,0.997992,0.001321,-0.136565,0.000353,0.002542,{"contract_symbol":611,"symbol":611,"bid":246,"ask":576,"last":612,"change":246,"changePercent":9,"volume":246,"openInterest":613,"open_interest":613,"iv":253,"implied_volatility":253,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":246,"in_the_money":14},"SIG   261009P00093000",0.05,6,-0.000099,0.000106,-0.054567,0.000022,{"strike":619,"call":620,"put":629,"callItm":59,"putItm":14,"isAtm":14},94,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":248,"implied_volatility":248,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":59},"SIG   261009C00094000",10.3,13,0.995876,0.002528,-0.144937,0.000675,0.002563,{"contract_symbol":630,"symbol":630,"bid":246,"ask":576,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":253,"implied_volatility":253,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"SIG   261009P00094000",-0.000318,0.000315,-0.055201,0.000065,-0.000001,{"strike":637,"call":638,"put":647,"callItm":59,"putItm":14,"isAtm":14},95,{"contract_symbol":639,"symbol":639,"bid":640,"ask":521,"last":641,"change":246,"changePercent":9,"volume":246,"openInterest":613,"open_interest":613,"iv":248,"implied_volatility":248,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":59},"SIG   261009C00095000",9.4,10.35,0.992003,0.00455,-0.155647,0.001214,0.002579,{"contract_symbol":648,"symbol":648,"bid":246,"ask":576,"last":649,"change":246,"changePercent":9,"volume":246,"openInterest":650,"open_interest":650,"iv":269,"implied_volatility":269,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":635,"in_the_money":14},"SIG   261009P00095000",0.15,17,-0.000478,0.000488,-0.054249,0.000094,{"strike":656,"call":657,"put":667,"callItm":59,"putItm":14,"isAtm":14},96,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":246,"changePercent":9,"volume":246,"openInterest":345,"open_interest":345,"iv":248,"implied_volatility":248,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":59},"SIG   261009C00096000",8.3,11,7.29,0.985327,0.007717,-0.169794,0.00206,0.002587,{"contract_symbol":668,"symbol":668,"bid":246,"ask":576,"last":424,"change":246,"changePercent":9,"volume":246,"openInterest":567,"open_interest":567,"iv":253,"implied_volatility":253,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":577,"in_the_money":14},"SIG   261009P00096000",-0.002439,0.002045,-0.059433,0.000421,{"strike":674,"call":675,"put":687,"callItm":59,"putItm":14,"isAtm":14},97,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":680,"changePercent":9,"volume":268,"openInterest":681,"open_interest":681,"iv":248,"implied_volatility":248,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":59},"SIG   261009C00097000",7.4,9.9,9.5,3.25,5,0.974468,0.012353,-0.185465,0.003297,0.002582,{"contract_symbol":688,"symbol":688,"bid":246,"ask":576,"last":689,"change":246,"changePercent":9,"volume":246,"openInterest":690,"open_interest":690,"iv":253,"implied_volatility":253,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":14},"SIG   261009P00097000",0.54,14,-0.005879,0.004499,-0.063945,0.000925,-0.000017,{"strike":697,"call":698,"put":707,"callItm":59,"putItm":14,"isAtm":14},98,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":319,"implied_volatility":319,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":59},"SIG   261009C00098000",6.4,8.9,0.960723,0.017985,-0.180517,0.004706,0.002569,{"contract_symbol":708,"symbol":708,"bid":246,"ask":576,"last":709,"change":246,"changePercent":9,"volume":246,"openInterest":419,"open_interest":419,"iv":269,"implied_volatility":269,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":14},"SIG   261009P00098000",0.6,-0.009099,0.007019,-0.056062,0.00136,-0.000027,{"strike":224,"call":716,"put":723,"callItm":59,"putItm":14,"isAtm":14},{"contract_symbol":717,"symbol":717,"bid":613,"ask":659,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":248,"implied_volatility":248,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":59},"SIG   261009C00099000",0.933473,0.026808,-0.216856,0.007155,0.002515,{"contract_symbol":724,"symbol":724,"bid":246,"ask":725,"last":726,"change":727,"changePercent":9,"volume":681,"openInterest":690,"open_interest":690,"iv":253,"implied_volatility":253,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":14},"SIG   261009P00099000",0.3,0.09,-0.51,-0.026368,0.016465,-0.073012,0.003387,-0.000078,{"strike":734,"call":735,"put":745,"callItm":59,"putItm":14,"isAtm":14},100,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":246,"changePercent":9,"volume":246,"openInterest":521,"open_interest":521,"iv":248,"implied_volatility":248,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":59},"SIG   261009C00100000",4.4,6.9,4.36,0.899934,0.036461,-0.232554,0.009731,0.002443,{"contract_symbol":746,"symbol":746,"bid":246,"ask":424,"last":747,"change":748,"changePercent":9,"volume":268,"openInterest":749,"open_interest":749,"iv":253,"implied_volatility":253,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":14},"SIG   261009P00100000",0.07,-0.25,59,-0.049438,0.027539,-0.077548,0.005665,-0.000146,{"strike":756,"call":757,"put":767,"callItm":59,"putItm":14,"isAtm":14},101,{"contract_symbol":758,"symbol":758,"bid":759,"ask":613,"last":760,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":59},"SIG   261009C00101000",3.5,2.55,0.7712,0.883277,0.045895,-0.248253,0.010872,0.002422,{"contract_symbol":768,"symbol":768,"bid":246,"ask":187,"last":769,"change":246,"changePercent":9,"volume":246,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"SIG   261009P00101000",1.25,9,0.5823,-0.05861,0.036239,-0.082085,0.006482,-0.000172,{"strike":778,"call":779,"put":791,"callItm":59,"putItm":14,"isAtm":14},102,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":246,"changePercent":9,"volume":246,"openInterest":784,"open_interest":784,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":59},"SIG   261009C00102000",2.75,4.8,2.5,40,0.6669,0.862078,0.059608,-0.262867,0.012211,0.002387,{"contract_symbol":792,"symbol":792,"bid":612,"ask":649,"last":726,"change":793,"changePercent":9,"volume":690,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":776,"in_the_money":14},"SIG   261009P00102000",-0.61,304,0.4599,-0.058548,0.045851,-0.064583,0.006476,{"strike":801,"call":802,"put":813,"callItm":59,"putItm":14,"isAtm":14},103,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":806,"change":246,"changePercent":9,"volume":246,"openInterest":521,"open_interest":521,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":59},"SIG   261009C00103000",1.95,4.1,1.76,0.6597,0.793508,0.078042,-0.432386,0.015815,0.002211,{"contract_symbol":814,"symbol":814,"bid":58,"ask":725,"last":815,"change":816,"changePercent":9,"volume":185,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"SIG   261009P00103000",0.21,-0.93,47,0.4431,-0.114136,0.078619,-0.137768,0.0107,-0.000335,{"strike":825,"call":826,"put":837,"callItm":59,"putItm":14,"isAtm":59},104,{"contract_symbol":827,"symbol":827,"bid":828,"ask":759,"last":829,"change":830,"changePercent":9,"volume":345,"openInterest":660,"open_interest":660,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":59},"SIG   261009C00104000",1.6,2.95,2.05,0.6848,0.698597,0.091798,-0.74112,0.019311,0.001954,{"contract_symbol":838,"symbol":838,"bid":58,"ask":568,"last":839,"change":246,"changePercent":9,"volume":246,"openInterest":247,"open_interest":247,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"SIG   261009P00104000",1.62,0.4915,-0.237955,0.11358,-0.385712,0.017149,-0.000701,{"strike":847,"call":848,"put":859,"callItm":59,"putItm":14,"isAtm":59},105,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":852,"change":246,"changePercent":9,"volume":246,"openInterest":212,"open_interest":212,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":59},"SIG   261009C00105000",0.85,2.65,0.65,0.6846,0.600054,0.101826,-1.103774,0.021412,0.001686,{"contract_symbol":860,"symbol":860,"bid":725,"ask":861,"last":512,"change":862,"changePercent":9,"volume":345,"openInterest":623,"open_interest":623,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":14},"SIG   261009P00105000",1.5,-0.8,0.5265,-0.374459,0.129889,-0.768152,0.021006,-0.001107,{"strike":870,"call":871,"put":881,"callItm":14,"putItm":59,"isAtm":59},106,{"contract_symbol":872,"symbol":872,"bid":873,"ask":804,"last":511,"change":874,"changePercent":9,"volume":268,"openInterest":204,"open_interest":204,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":14},"SIG   261009C00106000",0.55,0.8,0.6596,0.49489,0.109114,-1.404832,0.022108,0.001397,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":769,"change":885,"changePercent":9,"volume":567,"openInterest":613,"open_interest":613,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":59},"SIG   261009P00106000",0.9,1.55,-2.15,0.4774,-0.511592,0.150719,-1.00196,0.022101,-0.001515,{"strike":893,"call":894,"put":903,"callItm":14,"putItm":59,"isAtm":59},107,{"contract_symbol":895,"symbol":895,"bid":612,"ask":769,"last":896,"change":246,"changePercent":9,"volume":246,"openInterest":681,"open_interest":681,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"SIG   261009C00107000",0.4,0.6021,0.376328,0.113757,-0.855816,0.02104,0.001068,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":907,"change":9,"changePercent":9,"volume":185,"openInterest":246,"open_interest":246,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":59},"SIG   261009P00107000",1.05,2.45,1.56,0.4005,-0.686883,0.159644,-0.443001,0.019638,-0.002035,{"strike":915,"call":916,"put":926,"callItm":14,"putItm":59,"isAtm":59},108,{"contract_symbol":917,"symbol":917,"bid":612,"ask":883,"last":918,"change":919,"changePercent":9,"volume":185,"openInterest":623,"open_interest":623,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":14},"SIG   261009C00108000",0.56,0.26,0.5698,0.258914,0.102496,-0.485999,0.017939,0.000738,{"contract_symbol":927,"symbol":927,"bid":828,"ask":928,"last":830,"change":929,"changePercent":9,"volume":345,"openInterest":185,"open_interest":185,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":59},"SIG   261009P00108000",3.6,-3.05,0.3864,-0.832815,0.116888,-0.188788,0.013875,-0.002479,{"strike":937,"call":938,"put":948,"callItm":14,"putItm":59,"isAtm":14},109,{"contract_symbol":939,"symbol":939,"bid":612,"ask":709,"last":940,"change":941,"changePercent":9,"volume":345,"openInterest":345,"open_interest":345,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":14},"SIG   261009C00109000",0.44,-0.55,0.6216,0.191194,0.079076,-0.357622,0.015098,0.000545,{"contract_symbol":949,"symbol":949,"bid":906,"ask":950,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":59},"SIG   261009P00109000",4.2,0.4638,-0.881082,0.077332,-0.148544,0.011016,-0.002645,{"strike":958,"call":959,"put":970,"callItm":14,"putItm":59,"isAtm":14},110,{"contract_symbol":960,"symbol":960,"bid":246,"ask":961,"last":962,"change":246,"changePercent":9,"volume":246,"openInterest":963,"open_interest":963,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":14},"SIG   261009C00110000",0.35,0.23,39,0.6069,0.118445,0.058922,-0.192856,0.010985,0.000338,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":59},"SIG   261009P00110000",3.2,5.1,0.5268,-0.914208,0.053663,-0.113788,0.008684,-0.002768,{"strike":981,"call":982,"put":989,"callItm":14,"putItm":59,"isAtm":14},111,{"contract_symbol":983,"symbol":983,"bid":246,"ask":852,"last":649,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":570,"in_the_money":14},"SIG   261009C00111000",0.6484,0.085059,0.043326,-0.138256,0.008629,{"contract_symbol":990,"symbol":990,"bid":950,"ask":991,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":59},"SIG   261009P00111000",6.7,0.5898,-0.934641,0.038955,-0.092256,0.007057,-0.002854,{"strike":999,"call":1000,"put":1008,"callItm":14,"putItm":59,"isAtm":14},112,{"contract_symbol":1001,"symbol":1001,"bid":246,"ask":576,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1002,"implied_volatility":1002,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":14},"SIG   261009C00112000",0.7529,0.080177,0.035688,-0.220836,0.008253,0.000228,{"contract_symbol":1009,"symbol":1009,"bid":973,"ask":1010,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":59},"SIG   261009P00112000",7.6,0.5829,-0.965884,0.023421,-0.061132,0.004194,-0.00297,{"strike":1018,"call":1019,"put":1026,"callItm":14,"putItm":59,"isAtm":14},113,{"contract_symbol":1020,"symbol":1020,"bid":246,"ask":576,"last":58,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":984,"implied_volatility":984,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":14},"SIG   261009C00113000",0.028845,0.018328,-0.137417,0.00365,0.000083,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":1030,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":1011,"implied_volatility":1011,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":59},"SIG   261009P00113000",6.1,8.1,11.64,-0.982777,0.013196,-0.034806,0.002363,-0.003046,{"strike":1037,"call":1038,"put":1045,"callItm":14,"putItm":59,"isAtm":14},114,{"contract_symbol":1039,"symbol":1039,"bid":246,"ask":576,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":984,"implied_volatility":984,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":14},"SIG   261009C00114000",0.015476,0.010826,-0.137405,0.002156,0.000044,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":1049,"change":246,"changePercent":9,"volume":246,"openInterest":185,"open_interest":185,"iv":1011,"implied_volatility":1011,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":59},"SIG   261009P00114000",7.1,9.7,12.56,-0.991883,0.006872,-0.00986,0.00123,-0.0031,{"strike":1056,"call":1057,"put":1064,"callItm":14,"putItm":59,"isAtm":14},115,{"contract_symbol":1058,"symbol":1058,"bid":246,"ask":576,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1002,"implied_volatility":1002,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":14},"SIG   261009C00115000",0.019008,0.011113,-0.158987,0.00257,0.000054,{"contract_symbol":1065,"symbol":1065,"bid":1029,"ask":1066,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":992,"implied_volatility":992,"delta":1067,"gamma":1068,"theta":776,"vega":1069,"rho":1070,"in_the_money":59},"SIG   261009P00115000",10.7,-0.996071,0.003567,0.000646,-0.003139,{"strike":1072,"call":1073,"put":1080,"callItm":14,"putItm":59,"isAtm":14},116,{"contract_symbol":1074,"symbol":1074,"bid":246,"ask":874,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":984,"implied_volatility":984,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":14},"SIG   261009C00116000",0.003791,0.003142,-0.137387,0.000626,0.000011,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1011,"implied_volatility":1011,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":59},"SIG   261009P00116000",9.1,11.7,-0.998529,0.001484,-0.000046,0.000266,-0.003174,{"strike":1090,"call":1091,"put":1097,"callItm":14,"putItm":59,"isAtm":14},117,{"contract_symbol":1092,"symbol":1092,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":984,"implied_volatility":984,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":525,"in_the_money":14},"SIG   261009C00117000",0.001733,0.001549,-0.137379,0.000308,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1011,"implied_volatility":1011,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":59},"SIG   261009P00117000",10.1,12.6,-0.999433,0.000618,-0.000041,0.000111,-0.003204,{"strike":1107,"call":1108,"put":1114,"callItm":14,"putItm":59,"isAtm":14},118,{"contract_symbol":1109,"symbol":1109,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":984,"implied_volatility":984,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":491,"in_the_money":14},"SIG   261009C00118000",0.000752,0.000721,-0.137373,0.000144,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":992,"implied_volatility":992,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":59},"SIG   261009P00118000",11.1,13.7,-0.999761,0.000274,-0.000036,0.00005,-0.003232,{"strike":1124,"call":1125,"put":1131,"callItm":14,"putItm":59,"isAtm":14},119,{"contract_symbol":1126,"symbol":1126,"bid":246,"ask":545,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1002,"implied_volatility":1002,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":525,"in_the_money":14},"SIG   261009C00119000",0.001629,0.001261,-0.088718,0.000292,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1011,"implied_volatility":1011,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":59},"SIG   261009P00119000",12.1,14.4,-0.999931,0.000087,-0.000034,0.000016,-0.00326,{"strike":1141,"call":1142,"put":1148,"callItm":14,"putItm":59,"isAtm":14},120,{"contract_symbol":1143,"symbol":1143,"bid":246,"ask":295,"last":612,"change":246,"changePercent":9,"volume":246,"openInterest":268,"open_interest":268,"iv":984,"implied_volatility":984,"delta":1144,"gamma":1145,"theta":1146,"vega":1147,"rho":246,"in_the_money":14},"SIG   261009C00120000",0.000122,0.000132,-0.137365,0.000026,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":535,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1011,"implied_volatility":1011,"delta":1151,"gamma":1152,"theta":1153,"vega":525,"rho":1154,"in_the_money":59},"SIG   261009P00120000",13.1,-0.999978,0.000029,-0.000031,-0.003287,{"strike":1156,"call":1157,"put":1162,"callItm":14,"putItm":59,"isAtm":14},125,{"contract_symbol":1158,"symbol":1158,"bid":246,"ask":884,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1002,"implied_volatility":1002,"delta":541,"gamma":1159,"theta":1160,"vega":1161,"rho":246,"in_the_money":14},"SIG   261009C00125000",0.000015,-0.08731,0.000003,{"contract_symbol":1163,"symbol":1163,"bid":1164,"ask":1165,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1011,"implied_volatility":1011,"delta":1166,"gamma":246,"theta":1167,"vega":246,"rho":1168,"in_the_money":59},"SIG   261009P00125000",18.1,20.5,-1,-0.000022,-0.003424,{"strike":1170,"call":1171,"put":1174,"callItm":14,"putItm":59,"isAtm":14},130,{"contract_symbol":1172,"symbol":1172,"bid":246,"ask":511,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":984,"implied_volatility":984,"delta":246,"gamma":246,"theta":1173,"vega":246,"rho":246,"in_the_money":14},"SIG   261009C00130000",-0.137342,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":992,"implied_volatility":992,"delta":1166,"gamma":246,"theta":1178,"vega":246,"rho":1179,"in_the_money":59},"SIG   261009P00130000",22.7,25.1,-0.000016,-0.003561,{"strike":1181,"call":1182,"put":1185,"callItm":14,"putItm":59,"isAtm":14},135,{"contract_symbol":1183,"symbol":1183,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":984,"implied_volatility":984,"delta":246,"gamma":246,"theta":1184,"vega":246,"rho":246,"in_the_money":14},"SIG   261009C00135000",-0.137334,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1011,"implied_volatility":1011,"delta":1166,"gamma":246,"theta":1189,"vega":246,"rho":1190,"in_the_money":59},"SIG   261009P00135000",27.7,30.1,-0.00001,-0.003698,{"strike":1192,"call":1193,"put":1196,"callItm":14,"putItm":59,"isAtm":14},140,{"contract_symbol":1194,"symbol":1194,"bid":246,"ask":295,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1002,"implied_volatility":1002,"delta":246,"gamma":246,"theta":1195,"vega":246,"rho":246,"in_the_money":14},"SIG   261009C00140000",-0.087286,{"contract_symbol":1197,"symbol":1197,"bid":1198,"ask":315,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":992,"implied_volatility":992,"delta":1166,"gamma":246,"theta":1199,"vega":246,"rho":1200,"in_the_money":59},"SIG   261009P00140000",32.7,-0.000006,-0.003835,{"strike":1202,"call":1203,"put":1206,"callItm":14,"putItm":59,"isAtm":14},145,{"contract_symbol":1204,"symbol":1204,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":984,"implied_volatility":984,"delta":246,"gamma":246,"theta":1205,"vega":246,"rho":246,"in_the_money":14},"SIG   261009C00145000",-0.137322,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1011,"implied_volatility":1011,"delta":1166,"gamma":246,"theta":560,"vega":246,"rho":1210,"in_the_money":59},"SIG   261009P00145000",37.7,40.7,-0.003972,{"strike":1212,"call":1213,"put":1216,"callItm":14,"putItm":59,"isAtm":14},150,{"contract_symbol":1214,"symbol":1214,"bid":246,"ask":252,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1002,"implied_volatility":1002,"delta":246,"gamma":246,"theta":1215,"vega":246,"rho":246,"in_the_money":14},"SIG   261009C00150000",-0.087278,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":1011,"implied_volatility":1011,"delta":1166,"gamma":246,"theta":246,"vega":246,"rho":1220,"in_the_money":59},"SIG   261009P00150000",42.8,45.2,-0.004109,"2026-10-09T06:29:31.500038+00:00"]