[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLON":3,"homepage-market-summary":29,"stock-options-SLON":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SLON","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},"ProShares Ultra Solana ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},48.46596,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.87,40.17,40.87,39.7,43.45,-3.58,-8.24,134739.015729,300.75,13,70441.95649111156,9.3,311,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":856,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},8,270,0,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",72,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",163,"270319",[198,210,219,229,242,253,269,284,301,318,335,352,371,389,407,424,441,459,479,497,515,532,552,572,593,616,639,659,681,704,726,748,771,792,814,835],{"strike":176,"call":199,"put":206,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":204,"gamma":182,"theta":182,"vega":182,"rho":205,"in_the_money":11},"SLON  261016C00009000",29.8,32.9,1.7061,1,0.002179,{"contract_symbol":207,"symbol":207,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"SLON  261016P00009000",2.3,1.4989,{"strike":211,"call":212,"put":217,"callItm":11,"putItm":38,"isAtm":38},10,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":204,"gamma":182,"theta":182,"vega":182,"rho":216,"in_the_money":11},"SLON  261016C00010000",28.8,31.9,0.002421,{"contract_symbol":218,"symbol":218,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"SLON  261016P00010000",{"strike":220,"call":221,"put":227,"callItm":11,"putItm":38,"isAtm":38},11,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":204,"gamma":182,"theta":225,"vega":182,"rho":226,"in_the_money":11},"SLON  261016C00011000",27.8,30.9,-0.000001,0.002663,{"contract_symbol":228,"symbol":228,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"SLON  261016P00011000",{"strike":230,"call":231,"put":239,"callItm":11,"putItm":38,"isAtm":38},12,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":236,"gamma":182,"theta":237,"vega":182,"rho":238,"in_the_money":11},"SLON  261016C00012000",26.8,29.9,1.6952,0.999999,-0.000003,0.002905,{"contract_symbol":240,"symbol":240,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":241,"implied_volatility":241,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"SLON  261016P00012000",1.4992,{"strike":25,"call":243,"put":251,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":247,"gamma":248,"theta":249,"vega":248,"rho":250,"in_the_money":11},"SLON  261016C00013000",25.8,28.9,0.999995,0.000002,-0.000015,0.003147,{"contract_symbol":252,"symbol":252,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":182,"gamma":182,"theta":225,"vega":182,"rho":182,"in_the_money":38},"SLON  261016P00013000",{"strike":254,"call":255,"put":264,"callItm":11,"putItm":38,"isAtm":38},14,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":11},"SLON  261016C00014000",24.8,27.9,0.999982,0.000007,-0.000048,0.000005,0.003389,{"contract_symbol":265,"symbol":265,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":266,"gamma":267,"theta":268,"vega":182,"rho":182,"in_the_money":38},"SLON  261016P00014000",-0.000002,0.000001,-0.000004,{"strike":270,"call":271,"put":280,"callItm":11,"putItm":38,"isAtm":38},15,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"SLON  261016C00015000",23.8,26.9,0.99995,0.000019,-0.000124,0.000013,0.003631,{"contract_symbol":281,"symbol":281,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":241,"implied_volatility":241,"delta":282,"gamma":283,"theta":249,"vega":248,"rho":182,"in_the_money":38},"SLON  261016P00015000",-0.000006,0.000003,{"strike":285,"call":286,"put":295,"callItm":11,"putItm":38,"isAtm":38},16,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"SLON  261016C00016000",22.8,25.9,0.999856,0.000052,-0.000338,0.000035,0.003872,{"contract_symbol":296,"symbol":296,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":182,"in_the_money":38},"SLON  261016P00016000",-0.000021,0.00001,-0.000049,0.000006,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":38,"isAtm":38},17,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"SLON  261016C00017000",21.8,24.9,0.99966,0.000116,-0.000755,0.000078,0.004112,{"contract_symbol":313,"symbol":313,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":225,"in_the_money":38},"SLON  261016P00017000",-0.000063,0.000027,-0.000137,0.000016,{"strike":319,"call":320,"put":329,"callItm":11,"putItm":38,"isAtm":38},18,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":11},"SLON  261016C00018000",20.8,23.9,0.999315,0.000223,-0.001434,0.00015,0.00435,{"contract_symbol":330,"symbol":330,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":266,"in_the_money":38},"SLON  261016P00018000",-0.000167,0.000068,-0.000341,0.00004,{"strike":336,"call":337,"put":346,"callItm":11,"putItm":38,"isAtm":38},19,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"SLON  261016C00019000",19.8,22.9,0.998551,0.00044,-0.002869,0.000297,0.004584,{"contract_symbol":347,"symbol":347,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":241,"implied_volatility":241,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":268,"in_the_money":38},"SLON  261016P00019000",-0.000397,0.000152,-0.000765,0.00009,{"strike":353,"call":354,"put":364,"callItm":11,"putItm":38,"isAtm":38},20,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":203,"implied_volatility":203,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":11},"SLON  261016C00020000",19.5,22.1,12.44,0.997325,0.000768,-0.005008,0.000519,0.004813,{"contract_symbol":365,"symbol":365,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":38},"SLON  261016P00020000",-0.000857,0.00031,-0.001559,0.000184,-0.000009,{"strike":372,"call":373,"put":382,"callItm":11,"putItm":38,"isAtm":38},21,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"SLON  261016C00021000",17.8,20.9,0.995556,0.00122,-0.007851,0.000819,0.005036,{"contract_symbol":383,"symbol":383,"bid":182,"ask":208,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":38},"SLON  261016P00021000",-0.001714,0.000584,-0.002938,0.000347,-0.000018,{"strike":390,"call":391,"put":399,"callItm":11,"putItm":38,"isAtm":38},22,{"contract_symbol":392,"symbol":392,"bid":393,"ask":353,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"SLON  261016C00022000",16.9,0.99237,0.001959,-0.012764,0.001323,0.005244,{"contract_symbol":400,"symbol":400,"bid":182,"ask":401,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":38},"SLON  261016P00022000",2.35,-0.003195,0.001027,-0.005164,0.000609,-0.000034,{"strike":408,"call":409,"put":417,"callItm":11,"putItm":38,"isAtm":38},23,{"contract_symbol":410,"symbol":410,"bid":411,"ask":336,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"SLON  261016C00023000",15.9,0.988049,0.002899,-0.018894,0.001958,0.005439,{"contract_symbol":418,"symbol":418,"bid":182,"ask":401,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":38},"SLON  261016P00023000",-0.005599,0.001696,-0.008529,0.001006,-0.000059,{"strike":425,"call":426,"put":434,"callItm":11,"putItm":38,"isAtm":38},24,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":430,"gamma":311,"theta":431,"vega":432,"rho":433,"in_the_money":11},"SLON  261016C00024000",14.7,18.2,0.982063,-0.026793,0.002777,0.005616,{"contract_symbol":435,"symbol":435,"bid":182,"ask":401,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":38},"SLON  261016P00024000",-0.009287,0.002649,-0.013325,0.001572,-0.000099,{"strike":442,"call":443,"put":452,"callItm":11,"putItm":38,"isAtm":38},25,{"contract_symbol":444,"symbol":444,"bid":254,"ask":445,"last":319,"change":182,"changePercent":9,"volume":182,"openInterest":446,"open_interest":446,"iv":203,"implied_volatility":203,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"SLON  261016C00025000",17.1,28,0.974086,0.005611,-0.036563,0.00379,0.00577,{"contract_symbol":453,"symbol":453,"bid":182,"ask":401,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":241,"implied_volatility":241,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":38},"SLON  261016P00025000",-0.014685,0.003942,-0.019836,0.00234,-0.000157,{"strike":460,"call":461,"put":469,"callItm":11,"putItm":38,"isAtm":38},26,{"contract_symbol":462,"symbol":462,"bid":25,"ask":463,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"SLON  261016C00026000",15.8,0.963817,0.007397,-0.048203,0.004996,0.005898,{"contract_symbol":470,"symbol":470,"bid":182,"ask":471,"last":472,"change":182,"changePercent":9,"volume":182,"openInterest":473,"open_interest":473,"iv":209,"implied_volatility":209,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":38},"SLON  261016P00026000",2.4,0.1,3,-0.022177,0.005603,-0.028183,0.003325,-0.000238,{"strike":480,"call":481,"put":489,"callItm":11,"putItm":38,"isAtm":38},27,{"contract_symbol":482,"symbol":482,"bid":230,"ask":483,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"SLON  261016C00027000",14.8,0.951001,0.009454,-0.061608,0.006385,0.005997,{"contract_symbol":490,"symbol":490,"bid":182,"ask":491,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":38},"SLON  261016P00027000",2.45,-0.032236,0.007657,-0.038513,0.004544,-0.000347,{"strike":446,"call":498,"put":507,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":235,"implied_volatility":235,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"SLON  261016C00028000",10.9,14.4,0.93645,0.011681,-0.075152,0.007839,0.006077,{"contract_symbol":508,"symbol":508,"bid":182,"ask":491,"last":509,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":241,"implied_volatility":241,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":38},"SLON  261016P00028000",1.7,-0.045263,0.010096,-0.050801,0.005992,-0.00049,{"strike":516,"call":517,"put":524,"callItm":11,"putItm":38,"isAtm":38},29,{"contract_symbol":518,"symbol":518,"bid":27,"ask":25,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"SLON  261016C00029000",0.917039,0.014234,-0.092757,0.009614,0.006098,{"contract_symbol":525,"symbol":525,"bid":182,"ask":526,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":38},"SLON  261016P00029000",2.5,-0.061479,0.012874,-0.064754,0.007639,-0.000668,{"strike":533,"call":534,"put":543,"callItm":11,"putItm":38,"isAtm":38},30,{"contract_symbol":535,"symbol":535,"bid":27,"ask":536,"last":537,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":203,"implied_volatility":203,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":11},"SLON  261016C00030000",12.1,3.4,0.895752,0.016851,-0.109812,0.011381,0.006096,{"contract_symbol":544,"symbol":544,"bid":182,"ask":545,"last":546,"change":182,"changePercent":9,"volume":182,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":38},"SLON  261016P00030000",2.55,1.3,-0.081191,0.015941,-0.080179,0.009459,-0.000888,{"strike":553,"call":554,"put":563,"callItm":11,"putItm":38,"isAtm":38},31,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":203,"implied_volatility":203,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"SLON  261016C00031000",8.4,11.2,0.871641,0.019534,-0.127295,0.013193,0.00606,{"contract_symbol":564,"symbol":564,"bid":182,"ask":565,"last":566,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":241,"implied_volatility":241,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":38},"SLON  261016P00031000",2.65,4.95,-0.104508,0.019211,-0.096669,0.011402,-0.001149,{"strike":573,"call":574,"put":584,"callItm":11,"putItm":38,"isAtm":38},32,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":182,"changePercent":9,"volume":182,"openInterest":230,"open_interest":230,"iv":203,"implied_volatility":203,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"SLON  261016C00032000",7.6,10.3,12.2,0.844846,0.022213,-0.14475,0.015003,0.005989,{"contract_symbol":585,"symbol":585,"bid":182,"ask":586,"last":587,"change":182,"changePercent":9,"volume":182,"openInterest":270,"open_interest":270,"iv":209,"implied_volatility":209,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":38},"SLON  261016P00032000",2.75,4.61,-0.13128,0.022584,-0.113592,0.013401,-0.001452,{"strike":594,"call":595,"put":607,"callItm":11,"putItm":38,"isAtm":38},33,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":182,"changePercent":9,"volume":182,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"SLON  261016C00033000",6.7,9.5,5.45,4,1.6593,0.820329,0.025105,-0.154745,0.016491,0.00595,{"contract_symbol":608,"symbol":608,"bid":182,"ask":609,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":38},"SLON  261016P00033000",2.8,1.3753,-0.145227,0.026367,-0.111656,0.014356,-0.001594,{"strike":617,"call":618,"put":629,"callItm":11,"putItm":38,"isAtm":38},34,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"SLON  261016C00034000",6,8.7,10.05,1.6056,0.793683,0.028232,-0.162938,0.017945,0.005889,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":38},"SLON  261016P00034000",0.05,2.95,1.2553,-0.162116,0.031072,-0.10961,0.015441,-0.001766,{"strike":640,"call":641,"put":650,"callItm":11,"putItm":38,"isAtm":38},35,{"contract_symbol":642,"symbol":642,"bid":643,"ask":180,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":11},"SLON  261016C00035000",5.2,1.5741,0.761874,0.031254,-0.173378,0.019476,0.00576,{"contract_symbol":651,"symbol":651,"bid":631,"ask":652,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":38},"SLON  261016P00035000",3.2,1.2283,-0.197241,0.035923,-0.121339,0.017468,-0.002156,{"strike":660,"call":661,"put":672,"callItm":11,"putItm":38,"isAtm":38},36,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":182,"changePercent":9,"volume":182,"openInterest":620,"open_interest":620,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":11},"SLON  261016C00036000",4.5,7.3,8.64,1.5473,0.726905,0.034157,-0.183072,0.020922,0.005591,{"contract_symbol":673,"symbol":673,"bid":674,"ask":537,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":38},"SLON  261016P00036000",0.4,1.2985,-0.249302,0.038838,-0.146602,0.019964,-0.002767,{"strike":682,"call":683,"put":693,"callItm":11,"putItm":38,"isAtm":38},37,{"contract_symbol":684,"symbol":684,"bid":685,"ask":597,"last":686,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":11},"SLON  261016C00037000",3.9,7.7,1.5462,0.687874,0.036372,-0.194668,0.022264,0.00536,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":182,"changePercent":9,"volume":182,"openInterest":211,"open_interest":211,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":38},"SLON  261016P00037000",0.65,3.6,2.98,1.3556,-0.299106,0.040711,-0.167478,0.021847,-0.003367,{"strike":705,"call":706,"put":717,"callItm":11,"putItm":38,"isAtm":11},38,{"contract_symbol":707,"symbol":707,"bid":652,"ask":708,"last":709,"change":182,"changePercent":9,"volume":182,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":11},"SLON  261016C00038000",6.2,5.38,7,1.558,0.647263,0.037893,-0.20591,0.023371,0.005095,{"contract_symbol":718,"symbol":718,"bid":719,"ask":600,"last":526,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":38},"SLON  261016P00038000",1.1,1.3891,-0.346048,0.042203,-0.18231,0.023208,-0.003943,{"strike":727,"call":728,"put":738,"callItm":11,"putItm":38,"isAtm":11},39,{"contract_symbol":729,"symbol":729,"bid":586,"ask":730,"last":731,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":11},"SLON  261016C00039000",5.7,5.88,1.5474,0.606796,0.039498,-0.211743,0.024196,0.004834,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":38},"SLON  261016P00039000",1.6,4.4,1.392,-0.391388,0.043852,-0.190223,0.024165,-0.004498,{"strike":749,"call":750,"put":760,"callItm":38,"putItm":11,"isAtm":11},40,{"contract_symbol":751,"symbol":751,"bid":752,"ask":643,"last":753,"change":182,"changePercent":9,"volume":182,"openInterest":180,"open_interest":180,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":38},"SLON  261016C00040000",2.25,6.31,1.5159,0.565256,0.041267,-0.212292,0.024765,0.004565,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":182,"changePercent":9,"volume":182,"openInterest":285,"open_interest":285,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":11},"SLON  261016P00040000",2.1,4.9,4.1,1.3802,-0.437104,0.045367,-0.193482,0.024788,-0.005059,{"strike":772,"call":773,"put":781,"callItm":38,"putItm":11,"isAtm":38},45,{"contract_symbol":774,"symbol":774,"bid":631,"ask":537,"last":473,"change":182,"changePercent":9,"volume":182,"openInterest":516,"open_interest":516,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":38},"SLON  261016C00045000",1.144,0.304571,0.048635,-0.14249,0.022025,0.002672,{"contract_symbol":782,"symbol":782,"bid":783,"ask":686,"last":784,"change":182,"changePercent":9,"volume":182,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":11},"SLON  261016P00045000",4.7,7.5,5,1.1352,-0.697281,0.048876,-0.141018,0.021965,-0.008234,{"strike":793,"call":794,"put":805,"callItm":38,"putItm":11,"isAtm":38},50,{"contract_symbol":795,"symbol":795,"bid":631,"ask":719,"last":796,"change":797,"changePercent":9,"volume":180,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":38},"SLON  261016C00050000",0.25,-1.6,110,1.0814,0.119578,0.029327,-0.076782,0.012555,0.00108,{"contract_symbol":806,"symbol":806,"bid":556,"ask":807,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":11},"SLON  261016P00050000",11.4,1.1441,-0.865002,0.03016,-0.088388,0.013661,-0.010892,{"strike":815,"call":816,"put":825,"callItm":38,"putItm":11,"isAtm":38},55,{"contract_symbol":817,"symbol":817,"bid":182,"ask":818,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":38},"SLON  261016C00055000",2.6,1.406,0.097425,0.019463,-0.086139,0.010833,0.000864,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":11},"SLON  261016P00055000",13.6,16.4,1.2084,-0.938419,0.01599,-0.052271,0.007649,-0.012757,{"strike":836,"call":837,"put":846,"callItm":38,"putItm":11,"isAtm":38},60,{"contract_symbol":838,"symbol":838,"bid":182,"ask":491,"last":839,"change":182,"changePercent":9,"volume":182,"openInterest":204,"open_interest":204,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":38},"SLON  261016C00060000",0.85,1.685,0.084753,0.014645,-0.093094,0.009769,0.00074,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":11},"SLON  261016P00060000",18.1,21.6,1.3578,-0.960955,0.00989,-0.040823,0.005316,-0.014172,"2026-10-08T00:01:40.519956+00:00"]