[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SII":3,"homepage-market-summary":34,"stock-options-SII":178},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SII","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Sprott Inc.","NYSE",null,"Common Stock","Sprott Inc is an alternative asset manager. The company has four reportable segments: Exchange Listed Products, which derives key revenue, and includes management services to the company's closed-end physical trusts and exchange-traded funds, both of which are actively traded on public securities exchanges; Managed equities segment provides asset management and sub-advisory services to the company's branded funds, fixed-term LPs and managed accounts; Private strategies which provide lending and streaming activities through limited partnership vehicles; and the Corporate segment which provides capital, balance sheet management and enterprise shared services to the company's subsidiaries. Geographically, it derives key revenue from Canada, followed by the United States.","131",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.389,1.6,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},115.19,114.35,115.65,113.4414,115.32,-0.13,-0.11,67182.421554,5291,114.6525,169.63,78.79,195884.08554063347,40.1,4184,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":13,"sparkline":101,"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",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"status":179,"has_options":57,"symbol":4,"underlying_price":19,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":216,"updated_at":707,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},15,334,0.5,[191,192,196,200,204,208,212],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",43,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",99,"270115",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-02-19",134,"270219",{"date":205,"label":205,"type":182,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-03-19",162,"270319",{"date":209,"label":209,"type":182,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-05-21",225,"270521",{"date":213,"label":213,"type":182,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2028-01-21",470,"280121",[217,231,242,259,276,295,313,332,351,372,393,416,444,469,493,518,544,566,587,607,625,644,660,677,692],{"strike":218,"call":219,"put":227,"callItm":57,"putItm":13,"isAtm":13},60,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":223,"theta":223,"vega":223,"rho":226,"in_the_money":57},"SII   261016C00060000",53.6,56.7,0,0.7592,1,0.013151,{"contract_symbol":228,"symbol":228,"bid":223,"ask":229,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":230,"implied_volatility":230,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":13},"SII   261016P00060000",3.4,0.7451,{"strike":232,"call":233,"put":239,"callItm":57,"putItm":13,"isAtm":13},65,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":223,"theta":237,"vega":223,"rho":238,"in_the_money":57},"SII   261016C00065000",48.6,51.3,-0.000001,0.014246,{"contract_symbol":240,"symbol":240,"bid":223,"ask":241,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":230,"implied_volatility":230,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":13},"SII   261016P00065000",2.15,{"strike":243,"call":244,"put":253,"callItm":57,"putItm":13,"isAtm":13},70,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":57},"SII   261016C00070000",43.6,46.5,0.999996,0.000001,-0.000014,0.000003,0.015342,{"contract_symbol":254,"symbol":254,"bid":223,"ask":255,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":230,"implied_volatility":230,"delta":256,"gamma":249,"theta":257,"vega":258,"rho":223,"in_the_money":13},"SII   261016P00070000",1.55,-0.000002,-0.000009,0.000002,{"strike":260,"call":261,"put":270,"callItm":57,"putItm":13,"isAtm":13},75,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":57},"SII   261016C00075000",38.9,41.6,0.999946,0.000017,-0.000178,0.000037,0.016437,{"contract_symbol":271,"symbol":271,"bid":223,"ask":241,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":230,"implied_volatility":230,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":237,"in_the_money":13},"SII   261016P00075000",-0.00004,0.000013,-0.000132,0.000028,{"strike":277,"call":278,"put":287,"callItm":57,"putItm":13,"isAtm":13},80,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":57},"SII   261016C00080000",33.6,36.8,0.999516,0.000133,-0.001394,0.000294,0.017521,{"contract_symbol":288,"symbol":288,"bid":223,"ask":289,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":230,"implied_volatility":230,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":13},"SII   261016P00080000",1.75,-0.00039,0.000111,-0.00112,0.000241,-0.00001,{"strike":296,"call":297,"put":306,"callItm":57,"putItm":13,"isAtm":13},85,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":57},"SII   261016C00085000",28.5,31.5,0.997114,0.000682,-0.007145,0.001507,0.018554,{"contract_symbol":307,"symbol":307,"bid":223,"ask":289,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":230,"implied_volatility":230,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":13},"SII   261016P00085000",-0.002475,0.000605,-0.006103,0.001311,-0.000065,{"strike":314,"call":315,"put":324,"callItm":57,"putItm":13,"isAtm":13},90,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":57},"SII   261016C00090000",23.7,26.3,0.987835,0.002441,-0.025558,0.00539,0.019406,{"contract_symbol":325,"symbol":325,"bid":223,"ask":326,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":230,"implied_volatility":230,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":13},"SII   261016P00090000",2.2,-0.010948,0.00227,-0.02289,0.004918,-0.000287,{"strike":333,"call":334,"put":343,"callItm":57,"putItm":13,"isAtm":13},95,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":57},"SII   261016C00095000",19.3,21.3,0.961703,0.006425,-0.067257,0.014184,0.019809,{"contract_symbol":344,"symbol":344,"bid":223,"ask":345,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":230,"implied_volatility":230,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":13},"SII   261016P00095000",0.95,-0.035769,0.00619,-0.06243,0.013414,-0.000944,{"strike":352,"call":353,"put":363,"callItm":57,"putItm":13,"isAtm":13},100,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":57},"SII   261016C00100000",14,16.5,0.6103,0.946331,0.010483,-0.070927,0.018606,0.020509,{"contract_symbol":364,"symbol":364,"bid":223,"ask":289,"last":365,"change":223,"changePercent":9,"volume":223,"openInterest":225,"open_interest":225,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":13},"SII   261016P00100000",0.35,0.5838,-0.046545,0.009782,-0.060566,0.016609,-0.001218,{"strike":373,"call":374,"put":384,"callItm":57,"putItm":13,"isAtm":13},105,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":57},"SII   261016C00105000",9.5,11.5,0.4942,0.903638,0.020266,-0.089906,0.029127,0.020494,{"contract_symbol":385,"symbol":385,"bid":386,"ask":185,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":13},"SII   261016P00105000",0.05,0.468,-0.085109,0.019517,-0.077642,0.026562,-0.002219,{"strike":394,"call":395,"put":405,"callItm":57,"putItm":13,"isAtm":13},110,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":57},"SII   261016C00110000",5,7.1,0.4218,0.779226,0.041251,-0.133282,0.050596,0.018329,{"contract_symbol":406,"symbol":406,"bid":185,"ask":407,"last":408,"change":409,"changePercent":9,"volume":225,"openInterest":187,"open_interest":187,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":13},"SII   261016P00110000",1.4,1.07,-0.09,0.4282,-0.223957,0.04096,-0.136438,0.05101,-0.005867,{"strike":417,"call":418,"put":431,"callItm":57,"putItm":13,"isAtm":57},115,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":423,"changePercent":9,"volume":424,"openInterest":225,"open_interest":225,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":57},"SII   261016C00115000",2.5,3.5,2.59,-5.43,4,0.4349,0.523059,0.053696,-0.184511,0.067919,0.012537,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":424,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":13},"SII   261016P00115000",1.9,3.2,3.21,1.41,16,0.3858,-0.477089,0.060544,-0.163649,0.067921,-0.012599,{"strike":445,"call":446,"put":457,"callItm":13,"putItm":57,"isAtm":13},120,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":223,"changePercent":9,"volume":223,"openInterest":451,"open_interest":451,"iv":399,"implied_volatility":399,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":13},"SII   261016C00120000",0.7,1.5,1.3,11,0.266343,0.045654,-0.147531,0.056,0.006476,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":223,"changePercent":9,"volume":223,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":57},"SII   261016P00120000",5.3,7.2,4.44,41,0.4419,-0.723265,0.044413,-0.157549,0.057078,-0.019587,{"strike":470,"call":471,"put":482,"callItm":13,"putItm":57,"isAtm":13},125,{"contract_symbol":472,"symbol":472,"bid":386,"ask":473,"last":474,"change":223,"changePercent":9,"volume":223,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":13},"SII   261016C00125000",0.65,1.45,10,0.4333,0.10711,0.024965,-0.085136,0.031458,0.002623,{"contract_symbol":483,"symbol":483,"bid":484,"ask":451,"last":485,"change":223,"changePercent":9,"volume":223,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":57},"SII   261016P00125000",9.3,8.5,31,0.4376,-0.890491,0.025116,-0.087366,0.031964,-0.024716,{"strike":494,"call":495,"put":506,"callItm":13,"putItm":57,"isAtm":13},130,{"contract_symbol":496,"symbol":496,"bid":223,"ask":365,"last":497,"change":498,"changePercent":9,"volume":424,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":13},"SII   261016C00130000",0.19,-0.54,21,0.5268,0.065296,0.014163,-0.071402,0.021699,0.001594,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":223,"changePercent":9,"volume":223,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":57},"SII   261016P00130000",13.9,15.8,6.8,6,0.445,-0.964299,0.010349,-0.037227,0.013393,-0.027614,{"strike":519,"call":520,"put":532,"callItm":13,"putItm":57,"isAtm":13},135,{"contract_symbol":521,"symbol":521,"bid":386,"ask":365,"last":522,"change":523,"changePercent":9,"volume":524,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":13},"SII   261016C00135000",0.15,-0.31,2,23,0.62,0.0462,0.009156,-0.063939,0.01651,0.001124,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":223,"changePercent":9,"volume":223,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":57},"SII   261016P00135000",18.9,21.1,11.43,18,0.5132,-0.979857,0.005566,-0.026625,0.008307,-0.029094,{"strike":545,"call":546,"put":555,"callItm":13,"putItm":57,"isAtm":13},140,{"contract_symbol":547,"symbol":547,"bid":223,"ask":289,"last":473,"change":223,"changePercent":9,"volume":223,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":13},"SII   261016C00140000",87,0.6915,0.031859,0.006064,-0.052674,0.012195,0.000773,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":57},"SII   261016P00140000",23.8,25.9,9.2,0.584,-0.986546,0.003462,-0.021451,0.005881,-0.030355,{"strike":567,"call":568,"put":576,"callItm":13,"putItm":57,"isAtm":13},145,{"contract_symbol":569,"symbol":569,"bid":223,"ask":345,"last":365,"change":223,"changePercent":9,"volume":223,"openInterest":499,"open_interest":499,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":13},"SII   261016C00145000",0.746,0.021242,0.004005,-0.040487,0.008689,0.000515,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":57},"SII   261016P00145000",28.7,30.7,19.5,0.6339,-0.991923,0.002045,-0.014925,0.003769,-0.031583,{"strike":588,"call":589,"put":597,"callItm":13,"putItm":57,"isAtm":13},150,{"contract_symbol":590,"symbol":590,"bid":223,"ask":185,"last":591,"change":223,"changePercent":9,"volume":223,"openInterest":525,"open_interest":525,"iv":570,"implied_volatility":570,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":13},"SII   261016C00150000",0.23,0.009754,0.00205,-0.020722,0.004447,0.000237,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":57},"SII   261016P00150000",33.4,36.7,0.6341,-0.99716,0.000805,-0.005881,0.001485,-0.032807,{"strike":608,"call":609,"put":616,"callItm":13,"putItm":57,"isAtm":13},155,{"contract_symbol":610,"symbol":610,"bid":223,"ask":289,"last":420,"change":223,"changePercent":9,"volume":223,"openInterest":524,"open_interest":524,"iv":570,"implied_volatility":570,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":13},"SII   261016C00155000",0.004237,0.00098,-0.009911,0.002127,0.000103,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":581,"implied_volatility":581,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":57},"SII   261016P00155000",38.4,41.7,-0.999084,0.000287,-0.002098,0.00053,-0.033949,{"strike":626,"call":627,"put":635,"callItm":13,"putItm":57,"isAtm":13},160,{"contract_symbol":628,"symbol":628,"bid":223,"ask":289,"last":629,"change":223,"changePercent":9,"volume":223,"openInterest":524,"open_interest":524,"iv":570,"implied_volatility":570,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":13},"SII   261016C00160000",1.38,0.00175,0.000441,-0.004461,0.000957,0.000043,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":601,"implied_volatility":601,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":57},"SII   261016P00160000",43.3,46.7,-0.999723,0.000095,-0.000694,0.000175,-0.035061,{"strike":645,"call":646,"put":652,"callItm":13,"putItm":57,"isAtm":13},165,{"contract_symbol":647,"symbol":647,"bid":223,"ask":241,"last":289,"change":223,"changePercent":9,"volume":223,"openInterest":397,"open_interest":397,"iv":570,"implied_volatility":570,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":266,"in_the_money":13},"SII   261016C00165000",0.00069,0.000188,-0.001902,0.000408,{"contract_symbol":653,"symbol":653,"bid":235,"ask":654,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":581,"implied_volatility":581,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":57},"SII   261016P00165000",51.7,-0.999922,0.000029,-0.000211,0.000053,-0.036162,{"strike":661,"call":662,"put":669,"callItm":13,"putItm":57,"isAtm":13},170,{"contract_symbol":663,"symbol":663,"bid":223,"ask":241,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":570,"implied_volatility":570,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":13},"SII   261016C00170000",0.000261,0.000076,-0.000772,0.000166,0.000006,{"contract_symbol":670,"symbol":670,"bid":221,"ask":671,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":581,"implied_volatility":581,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":57},"SII   261016P00170000",56.2,-0.999979,0.000008,-0.00006,0.000015,-0.037259,{"strike":678,"call":679,"put":684,"callItm":13,"putItm":57,"isAtm":13},175,{"contract_symbol":680,"symbol":680,"bid":223,"ask":241,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":570,"implied_volatility":570,"delta":640,"gamma":681,"theta":682,"vega":683,"rho":258,"in_the_money":13},"SII   261016C00175000",0.00003,-0.0003,0.000064,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":581,"implied_volatility":581,"delta":688,"gamma":258,"theta":689,"vega":690,"rho":691,"in_the_money":57},"SII   261016P00175000",58.6,61.7,-0.999995,-0.000016,0.000004,-0.038355,{"strike":693,"call":694,"put":700,"callItm":13,"putItm":57,"isAtm":13},180,{"contract_symbol":695,"symbol":695,"bid":223,"ask":241,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":570,"implied_volatility":570,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":249,"in_the_money":13},"SII   261016C00180000",0.000034,0.000011,-0.000112,0.000024,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":581,"implied_volatility":581,"delta":704,"gamma":249,"theta":705,"vega":249,"rho":706,"in_the_money":57},"SII   261016P00180000",63.6,66.7,-0.999999,-0.000004,-0.039451,"2026-10-09T06:28:27.572893+00:00"]