[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKUU":3,"homepage-market-summary":26,"stock-options-SKUU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SKUU","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares 2x Long SK Hynix Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.19,26.13,27,25.75,27.44,-1.25,-4.56,1438377.206053,38.8,14.66,5679211.161761442,47.8,61,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":950,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.1,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},156,1502,0.61,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",44,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",72,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",163,"270319",[195,212,226,240,258,276,295,314,334,356,380,401,424,449,471,499,523,548,574,599,619,642,663,684,702,723,743,761,781,801,820,839,855,869,882,895,908,922,936],{"strike":196,"call":197,"put":208,"callItm":11,"putItm":35,"isAtm":35},11,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":201,"change":202,"changePercent":9,"volume":202,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":205,"gamma":202,"theta":206,"vega":202,"rho":207,"in_the_money":11},"SKUU  261016C00011000",14.6,15.9,16.9,0,12,1.1746,1,-0.000001,0.002662,{"contract_symbol":209,"symbol":209,"bid":202,"ask":210,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":211,"implied_volatility":211,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":35},"SKUU  261016P00011000",0.5,1.0352,{"strike":203,"call":213,"put":223,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":11},"SKUU  261016C00012000",13.6,14.9,1.1591,0.999997,0.000003,-0.000004,0.000001,0.002905,{"contract_symbol":224,"symbol":224,"bid":202,"ask":210,"last":225,"change":202,"changePercent":9,"volume":202,"openInterest":205,"open_interest":205,"iv":211,"implied_volatility":211,"delta":202,"gamma":202,"theta":202,"vega":202,"rho":202,"in_the_money":35},"SKUU  261016P00012000",0.55,{"strike":227,"call":228,"put":237,"callItm":11,"putItm":35,"isAtm":35},13,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":204,"implied_volatility":204,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":11},"SKUU  261016C00013000",12.6,13.9,0.999973,0.000023,-0.000032,0.000005,0.003146,{"contract_symbol":238,"symbol":238,"bid":202,"ask":210,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":211,"implied_volatility":211,"delta":239,"gamma":219,"theta":239,"vega":221,"rho":202,"in_the_money":35},"SKUU  261016P00013000",-0.000003,{"strike":241,"call":242,"put":250,"callItm":11,"putItm":35,"isAtm":35},14,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":204,"implied_volatility":204,"delta":246,"gamma":247,"theta":248,"vega":233,"rho":249,"in_the_money":11},"SKUU  261016C00014000",11.6,12.9,0.99986,0.000111,-0.00015,0.003387,{"contract_symbol":251,"symbol":251,"bid":202,"ask":210,"last":252,"change":202,"changePercent":9,"volume":202,"openInterest":253,"open_interest":253,"iv":211,"implied_volatility":211,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":202,"in_the_money":35},"SKUU  261016P00014000",0.94,2,-0.000021,0.000021,-0.000022,0.000004,{"strike":259,"call":260,"put":269,"callItm":11,"putItm":35,"isAtm":35},15,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":204,"implied_volatility":204,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"SKUU  261016C00015000",10.6,11.9,0.999433,0.000408,-0.000551,0.000083,0.003626,{"contract_symbol":270,"symbol":270,"bid":202,"ask":210,"last":271,"change":202,"changePercent":9,"volume":202,"openInterest":253,"open_interest":253,"iv":211,"implied_volatility":211,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":206,"in_the_money":35},"SKUU  261016P00015000",0.05,-0.000121,0.00011,-0.000115,0.00002,{"strike":277,"call":278,"put":287,"callItm":11,"putItm":35,"isAtm":35},16,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":204,"implied_volatility":204,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":11},"SKUU  261016C00016000",9.6,10.9,0.998146,0.001211,-0.001636,0.000246,0.00386,{"contract_symbol":288,"symbol":288,"bid":202,"ask":225,"last":289,"change":202,"changePercent":9,"volume":202,"openInterest":253,"open_interest":253,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":220,"in_the_money":35},"SKUU  261016P00016000",0.06,1.0257,-0.000524,0.000437,-0.000447,0.000077,{"strike":296,"call":297,"put":306,"callItm":11,"putItm":35,"isAtm":35},17,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":204,"implied_volatility":204,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":11},"SKUU  261016C00017000",8.6,9.9,0.994918,0.003003,-0.004055,0.00061,0.004079,{"contract_symbol":307,"symbol":307,"bid":202,"ask":225,"last":308,"change":202,"changePercent":9,"volume":202,"openInterest":253,"open_interest":253,"iv":211,"implied_volatility":211,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":35},"SKUU  261016P00017000",0.28,-0.001907,0.00141,-0.001479,0.000253,-0.000013,{"strike":315,"call":316,"put":325,"callItm":11,"putItm":35,"isAtm":35},18,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":204,"implied_volatility":204,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"SKUU  261016C00018000",7.6,8.9,0.988008,0.006389,-0.008627,0.001299,0.004273,{"contract_symbol":326,"symbol":326,"bid":202,"ask":210,"last":327,"change":202,"changePercent":9,"volume":202,"openInterest":328,"open_interest":328,"iv":211,"implied_volatility":211,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":35},"SKUU  261016P00018000",0.24,4,-0.005571,0.003697,-0.003878,0.000662,-0.000038,{"strike":335,"call":336,"put":346,"callItm":11,"putItm":35,"isAtm":35},19,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":202,"changePercent":9,"volume":202,"openInterest":205,"open_interest":205,"iv":217,"implied_volatility":217,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"SKUU  261016C00019000",6.6,7.9,12.53,0.975378,0.012007,-0.015684,0.002392,0.004429,{"contract_symbol":347,"symbol":347,"bid":202,"ask":348,"last":349,"change":202,"changePercent":9,"volume":202,"openInterest":350,"open_interest":350,"iv":290,"implied_volatility":290,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":35},"SKUU  261016P00019000",0.6,0.11,7,-0.013898,0.008339,-0.008529,0.00147,-0.000095,{"strike":357,"call":358,"put":369,"callItm":11,"putItm":35,"isAtm":35},20,{"contract_symbol":359,"symbol":359,"bid":360,"ask":350,"last":361,"change":362,"changePercent":9,"volume":363,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"SKUU  261016C00020000",5.7,6.1,-5.38,10,0.953598,0.019884,-0.026852,0.004041,0.004516,{"contract_symbol":370,"symbol":370,"bid":202,"ask":371,"last":372,"change":373,"changePercent":9,"volume":173,"openInterest":374,"open_interest":374,"iv":211,"implied_volatility":211,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":35},"SKUU  261016P00020000",0.3,0.15,-0.06,24,-0.029784,0.015707,-0.016475,0.002814,-0.000205,{"strike":381,"call":382,"put":392,"callItm":11,"putItm":35,"isAtm":35},21,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":202,"changePercent":9,"volume":202,"openInterest":205,"open_interest":205,"iv":204,"implied_volatility":204,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"SKUU  261016C00021000",4.8,6,12.4,0.921286,0.030056,-0.040588,0.006109,0.004528,{"contract_symbol":393,"symbol":393,"bid":202,"ask":394,"last":395,"change":202,"changePercent":9,"volume":202,"openInterest":196,"open_interest":196,"iv":211,"implied_volatility":211,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":35},"SKUU  261016P00021000",0.65,0.1,-0.056939,0.026548,-0.027847,0.004756,-0.000395,{"strike":402,"call":403,"put":414,"callItm":11,"putItm":35,"isAtm":35},22,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":202,"changePercent":9,"volume":202,"openInterest":205,"open_interest":205,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"SKUU  261016C00022000",3.9,5.2,7.1,1.1413,0.878739,0.042588,-0.053931,0.008355,0.004469,{"contract_symbol":415,"symbol":415,"bid":202,"ask":416,"last":417,"change":202,"changePercent":9,"volume":202,"openInterest":381,"open_interest":381,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":35},"SKUU  261016P00022000",0.4,0.22,0.8807,-0.071067,0.037199,-0.028055,0.005632,-0.000488,{"strike":425,"call":426,"put":437,"callItm":11,"putItm":35,"isAtm":35},23,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":202,"changePercent":9,"volume":202,"openInterest":328,"open_interest":328,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"SKUU  261016C00023000",3.1,4.3,7.88,1.1094,0.831292,0.054565,-0.065736,0.010475,0.004365,{"contract_symbol":438,"symbol":438,"bid":439,"ask":210,"last":440,"change":441,"changePercent":9,"volume":328,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":35},"SKUU  261016P00023000",0.25,0.46,0.36,30,0.8358,-0.110529,0.054266,-0.03711,0.007849,-0.000763,{"strike":374,"call":450,"put":461,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":202,"changePercent":9,"volume":202,"openInterest":259,"open_interest":259,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"SKUU  261016C00024000",2.4,3.6,6.4,1.0817,0.76625,0.06809,-0.077989,0.012746,0.004134,{"contract_symbol":462,"symbol":462,"bid":463,"ask":205,"last":372,"change":202,"changePercent":9,"volume":202,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":35},"SKUU  261016P00024000",0.35,40,0.8788,-0.195135,0.075452,-0.057036,0.011474,-0.001365,{"strike":472,"call":473,"put":486,"callItm":11,"putItm":35,"isAtm":11},25,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":478,"changePercent":9,"volume":205,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"SKUU  261016C00025000",1.8,2.9,2.45,-5.35,60,1.0656,0.680251,0.080911,-0.089335,0.014822,0.003745,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":491,"changePercent":9,"volume":259,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":35},"SKUU  261016P00025000",0.9,1.2,1.11,0.64,82,0.913,-0.301187,0.092017,-0.07457,0.014442,-0.002132,{"strike":500,"call":501,"put":512,"callItm":11,"putItm":35,"isAtm":11},26,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":506,"changePercent":9,"volume":205,"openInterest":442,"open_interest":442,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":249,"in_the_money":11},"SKUU  261016C00026000",1.35,2.05,1.7,-2.45,1.0258,0.60089,0.090485,-0.093198,0.016062,{"contract_symbol":513,"symbol":513,"bid":514,"ask":253,"last":515,"change":416,"changePercent":9,"volume":328,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":35},"SKUU  261016P00026000",1.4,1.6,109,0.983,-0.397442,0.094316,-0.089214,0.016044,-0.002878,{"strike":15,"call":524,"put":536,"callItm":35,"putItm":11,"isAtm":11},{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":503,"change":528,"changePercent":9,"volume":381,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":35},"SKUU  261016C00027000",1.05,1.65,-2.37,66,1.0026,0.506362,0.095641,-0.094106,0.016593,0.002903,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":225,"changePercent":9,"volume":277,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"SKUU  261016P00027000",1.9,2.55,2.25,268,1.0745,-0.489753,0.089226,-0.100831,0.01659,-0.003635,{"strike":549,"call":550,"put":562,"callItm":35,"putItm":11,"isAtm":11},28,{"contract_symbol":551,"symbol":551,"bid":394,"ask":552,"last":488,"change":553,"changePercent":9,"volume":554,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":35},"SKUU  261016C00028000",1.3,-0.65,34,85,1.0353,0.410505,0.090587,-0.094409,0.016123,0.002367,{"contract_symbol":563,"symbol":563,"bid":540,"ask":564,"last":565,"change":566,"changePercent":9,"volume":567,"openInterest":549,"open_interest":549,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"SKUU  261016P00028000",3.4,2.95,0.92,3,1.111,-0.571412,0.084931,-0.102622,0.016329,-0.004323,{"strike":575,"call":576,"put":586,"callItm":35,"putItm":11,"isAtm":35},29,{"contract_symbol":577,"symbol":577,"bid":463,"ask":175,"last":578,"change":579,"changePercent":9,"volume":253,"openInterest":554,"open_interest":554,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":35},"SKUU  261016C00029000",0.8,-0.4,1.0326,0.335501,0.084865,-0.088569,0.015164,0.001959,{"contract_symbol":587,"symbol":587,"bid":567,"ask":588,"last":589,"change":590,"changePercent":9,"volume":591,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"SKUU  261016P00029000",4.2,3.7,1.95,8,32,1.1139,-0.655784,0.079708,-0.096157,0.015263,-0.005034,{"strike":442,"call":600,"put":609,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":601,"symbol":601,"bid":416,"ask":602,"last":210,"change":146,"changePercent":9,"volume":315,"openInterest":492,"open_interest":492,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":35},"SKUU  261016C00030000",0.7,1.0068,0.255866,0.076805,-0.076209,0.013381,0.001511,{"contract_symbol":610,"symbol":610,"bid":589,"ask":611,"last":612,"change":202,"changePercent":9,"volume":202,"openInterest":259,"open_interest":259,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"SKUU  261016P00030000",5,3.5,1.0497,-0.733284,0.075254,-0.081171,0.01367,-0.005693,{"strike":620,"call":621,"put":631,"callItm":35,"putItm":11,"isAtm":35},31,{"contract_symbol":622,"symbol":622,"bid":271,"ask":623,"last":624,"change":202,"changePercent":9,"volume":202,"openInterest":592,"open_interest":592,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":35},"SKUU  261016C00031000",0.85,1.55,1.0391,0.196428,0.064279,-0.067479,0.011482,0.001161,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":202,"changePercent":9,"volume":202,"openInterest":567,"open_interest":567,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"SKUU  261016P00031000",4.6,5.8,2.51,1.0184,-0.803414,0.065403,-0.066394,0.011526,-0.006334,{"strike":592,"call":643,"put":653,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":644,"symbol":644,"bid":271,"ask":394,"last":271,"change":645,"changePercent":9,"volume":205,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":35},"SKUU  261016C00032000",-0.5,36,1.1337,0.176191,0.054893,-0.069063,0.010769,0.00104,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":539,"change":202,"changePercent":9,"volume":202,"openInterest":328,"open_interest":328,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":11},"SKUU  261016P00032000",5.5,6.7,1.0351,-0.849596,0.054248,-0.056889,0.009717,-0.006847,{"strike":664,"call":665,"put":675,"callItm":35,"putItm":11,"isAtm":35},33,{"contract_symbol":666,"symbol":666,"bid":667,"ask":210,"last":463,"change":158,"changePercent":9,"volume":611,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":35},"SKUU  261016C00033000",0.2,50,1.234,0.158725,0.04715,-0.070282,0.010069,0.000932,{"contract_symbol":676,"symbol":676,"bid":454,"ask":677,"last":634,"change":202,"changePercent":9,"volume":202,"openInterest":328,"open_interest":328,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":11},"SKUU  261016P00033000",7.7,1.0198,-0.893719,0.043241,-0.044018,0.007631,-0.007348,{"strike":554,"call":685,"put":693,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":686,"symbol":686,"bid":202,"ask":394,"last":538,"change":202,"changePercent":9,"volume":202,"openInterest":173,"open_interest":173,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":35},"SKUU  261016C00034000",1.3249,0.144036,0.04117,-0.070736,0.009439,0.000842,{"contract_symbol":694,"symbol":694,"bid":695,"ask":299,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"SKUU  261016P00034000",7.3,0.9415,-0.94141,0.029853,-0.025903,0.004864,-0.007872,{"strike":703,"call":704,"put":714,"callItm":35,"putItm":11,"isAtm":35},35,{"contract_symbol":705,"symbol":705,"bid":202,"ask":416,"last":667,"change":706,"changePercent":9,"volume":328,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":35},"SKUU  261016C00035000",-0.2,62,1.4073,0.131341,0.036392,-0.070552,0.008863,0.000765,{"contract_symbol":715,"symbol":715,"bid":716,"ask":280,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"SKUU  261016P00035000",8.3,0.8638,-0.975056,0.016288,-0.011816,0.002419,-0.008319,{"strike":646,"call":724,"put":733,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":725,"symbol":725,"bid":271,"ask":394,"last":726,"change":202,"changePercent":9,"volume":202,"openInterest":381,"open_interest":381,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":35},"SKUU  261016C00036000",0.23,1.4822,0.120131,0.032469,-0.06982,0.008328,0.000697,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":11},"SKUU  261016P00036000",9.2,10.5,0.6252,-0.998688,0.00166,-0.000635,0.00018,-0.008704,{"strike":744,"call":745,"put":752,"callItm":35,"putItm":11,"isAtm":35},37,{"contract_symbol":746,"symbol":746,"bid":202,"ask":348,"last":416,"change":202,"changePercent":9,"volume":202,"openInterest":500,"open_interest":500,"iv":624,"implied_volatility":624,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":35},"SKUU  261016C00037000",0.110055,0.029173,-0.068606,0.007825,0.000637,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":257,"rho":760,"in_the_money":11},"SKUU  261016P00037000",10.2,11.5,0.5076,-0.999977,0.000047,-0.000012,-0.008954,{"strike":762,"call":763,"put":772,"callItm":35,"putItm":11,"isAtm":35},38,{"contract_symbol":764,"symbol":764,"bid":202,"ask":348,"last":394,"change":202,"changePercent":9,"volume":202,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":35},"SKUU  261016C00038000",74,1.6208,0.100108,0.026136,-0.066755,0.007282,0.000576,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":219,"rho":780,"in_the_money":11},"SKUU  261016P00038000",11.2,12.5,0.5476,-0.999981,0.000036,-0.00001,-0.009198,{"strike":782,"call":783,"put":792,"callItm":35,"putItm":11,"isAtm":35},39,{"contract_symbol":784,"symbol":784,"bid":271,"ask":439,"last":372,"change":202,"changePercent":9,"volume":202,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":35},"SKUU  261016C00039000",81,1.679,0.094371,0.024081,-0.066448,0.006997,0.000543,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":219,"rho":800,"in_the_money":11},"SKUU  261016P00039000",12.2,13.5,0.5767,-0.999984,0.000029,-0.000009,-0.009438,{"strike":464,"call":802,"put":811,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":803,"symbol":803,"bid":202,"ask":225,"last":804,"change":202,"changePercent":9,"volume":202,"openInterest":227,"open_interest":227,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":35},"SKUU  261016C00040000",0.45,1.7575,0.090733,0.022346,-0.067562,0.006796,0.00052,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":815,"implied_volatility":815,"delta":816,"gamma":233,"theta":817,"vega":818,"rho":819,"in_the_money":11},"SKUU  261016P00040000",13.2,14.5,0.6091,-0.999987,-0.000008,0.000002,-0.00968,{"strike":821,"call":822,"put":830,"callItm":35,"putItm":11,"isAtm":35},41,{"contract_symbol":823,"symbol":823,"bid":202,"ask":225,"last":503,"change":202,"changePercent":9,"volume":202,"openInterest":205,"open_interest":205,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":35},"SKUU  261016C00041000",1.8339,0.08763,0.020868,-0.068696,0.006622,0.0005,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":818,"rho":838,"in_the_money":11},"SKUU  261016P00041000",14.2,15.5,0.6435,-0.999989,0.000018,-0.000007,-0.009924,{"strike":840,"call":841,"put":848,"callItm":35,"putItm":11,"isAtm":35},42,{"contract_symbol":842,"symbol":842,"bid":202,"ask":225,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":824,"implied_volatility":824,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":35},"SKUU  261016C00042000",0.074939,0.018544,-0.061047,0.005885,0.000429,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":852,"implied_volatility":852,"delta":853,"gamma":202,"theta":202,"vega":202,"rho":854,"in_the_money":11},"SKUU  261016P00042000",15.1,16.5,0.0643,-1,-0.010165,{"strike":856,"call":857,"put":864,"callItm":35,"putItm":11,"isAtm":35},43,{"contract_symbol":858,"symbol":858,"bid":202,"ask":225,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":824,"implied_volatility":824,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":35},"SKUU  261016C00043000",0.063949,0.016411,-0.054026,0.005208,0.000368,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":852,"implied_volatility":852,"delta":853,"gamma":202,"theta":202,"vega":202,"rho":868,"in_the_money":11},"SKUU  261016P00043000",16.1,17.4,-0.010407,{"strike":184,"call":870,"put":878,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":871,"symbol":871,"bid":202,"ask":225,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":35},"SKUU  261016C00044000",1.8455,0.0545,0.014433,-0.047796,0.004579,0.000313,{"contract_symbol":879,"symbol":879,"bid":296,"ask":880,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":834,"implied_volatility":834,"delta":853,"gamma":221,"theta":202,"vega":202,"rho":881,"in_the_money":11},"SKUU  261016P00044000",18.4,-0.01065,{"strike":883,"call":884,"put":891,"callItm":35,"putItm":11,"isAtm":35},45,{"contract_symbol":885,"symbol":885,"bid":202,"ask":225,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":824,"implied_volatility":824,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":35},"SKUU  261016C00045000",0.046304,0.012714,-0.041853,0.004035,0.000268,{"contract_symbol":892,"symbol":892,"bid":315,"ask":893,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":852,"implied_volatility":852,"delta":853,"gamma":202,"theta":202,"vega":202,"rho":894,"in_the_money":11},"SKUU  261016P00045000",19.4,-0.010891,{"strike":896,"call":897,"put":904,"callItm":35,"putItm":11,"isAtm":35},46,{"contract_symbol":898,"symbol":898,"bid":202,"ask":225,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":824,"implied_volatility":824,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":35},"SKUU  261016C00046000",0.039303,0.011136,-0.036658,0.003534,0.000228,{"contract_symbol":905,"symbol":905,"bid":335,"ask":906,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":852,"implied_volatility":852,"delta":853,"gamma":202,"theta":202,"vega":202,"rho":907,"in_the_money":11},"SKUU  261016P00046000",20.4,-0.011133,{"strike":909,"call":910,"put":918,"callItm":35,"putItm":11,"isAtm":35},47,{"contract_symbol":911,"symbol":911,"bid":202,"ask":225,"last":912,"change":202,"changePercent":9,"volume":202,"openInterest":567,"open_interest":567,"iv":872,"implied_volatility":872,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":35},"SKUU  261016C00047000",0.21,0.033444,0.009728,-0.032214,0.003086,0.000194,{"contract_symbol":919,"symbol":919,"bid":357,"ask":920,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":852,"implied_volatility":852,"delta":853,"gamma":202,"theta":202,"vega":202,"rho":921,"in_the_money":11},"SKUU  261016P00047000",21.4,-0.011375,{"strike":923,"call":924,"put":931,"callItm":35,"putItm":11,"isAtm":35},48,{"contract_symbol":925,"symbol":925,"bid":202,"ask":210,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":824,"implied_volatility":824,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":35},"SKUU  261016C00048000",0.028195,0.008471,-0.027886,0.002688,0.000164,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":834,"implied_volatility":834,"delta":853,"gamma":202,"theta":202,"vega":202,"rho":935,"in_the_money":11},"SKUU  261016P00048000",20.9,22.4,-0.011618,{"strike":937,"call":938,"put":945,"callItm":35,"putItm":11,"isAtm":35},49,{"contract_symbol":939,"symbol":939,"bid":202,"ask":210,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":824,"implied_volatility":824,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":35},"SKUU  261016C00049000",0.023836,0.00736,-0.024231,0.002336,0.000139,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":9,"change":9,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":852,"implied_volatility":852,"delta":853,"gamma":202,"theta":202,"vega":202,"rho":949,"in_the_money":11},"SKUU  261016P00049000",21.9,23.4,-0.011859,"2026-10-08T00:05:24.473044+00:00"]