[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLVP":3,"homepage-market-summary":30,"stock-options-SLVP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLVP","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},"iShares MSCI Global Silver and Metals Miners ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8156,0.275762,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.81,33.9,34.17,33.37,35.1,-1.29,-3.68,222589.912067,50.15,24.7,536063.6251689087,35.8,3692,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":22,"is_up":39,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":39,"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":39,"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":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"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":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":22,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":22,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":644,"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",0.4,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},10,199,0.34,[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},"2027-02-19",135,"270219",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-05-21",226,"270521",[198,212,222,232,245,261,279,298,316,338,361,385,406,430,451,472,490,509,530,548,564,581,594,604,616,626,635],{"strike":199,"call":200,"put":208,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":207,"in_the_money":11},"SLVP  261016C00021000",11.8,13.8,0,0.5115,1,0.005086,{"contract_symbol":209,"symbol":209,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016P00021000",1.1,0.4382,{"strike":213,"call":214,"put":220,"callItm":11,"putItm":39,"isAtm":39},22,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":219,"in_the_money":11},"SLVP  261016C00022000",10.8,12.8,0.5114,0.005328,{"contract_symbol":221,"symbol":221,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016P00022000",{"strike":223,"call":224,"put":230,"callItm":11,"putItm":39,"isAtm":39},23,{"contract_symbol":225,"symbol":225,"bid":180,"ask":202,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":226,"gamma":227,"theta":228,"vega":204,"rho":229,"in_the_money":11},"SLVP  261016C00023000",0.999999,0.000002,-0.000001,0.005571,{"contract_symbol":231,"symbol":231,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016P00023000",{"strike":233,"call":234,"put":242,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":235,"symbol":235,"bid":176,"ask":216,"last":236,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":11},"SLVP  261016C00024000",15.55,0.999988,0.00002,-0.000008,0.000003,0.005812,{"contract_symbol":243,"symbol":243,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":204,"gamma":244,"theta":204,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016P00024000",0.000001,{"strike":246,"call":247,"put":256,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":11},"SLVP  261016C00025000",8,9.8,0.999899,0.00015,-0.00006,0.000021,0.006054,{"contract_symbol":257,"symbol":257,"bid":204,"ask":210,"last":258,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":211,"implied_volatility":211,"delta":239,"gamma":259,"theta":260,"vega":227,"rho":204,"in_the_money":39},"SLVP  261016P00025000",0.1,0.000015,-0.000004,{"strike":262,"call":263,"put":272,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"SLVP  261016C00030000",2.9,4.8,0.923059,0.054122,-0.021758,0.007525,0.006618,{"contract_symbol":273,"symbol":273,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":39},"SLVP  261016P00030000",-0.049245,0.0446,-0.013157,0.005312,-0.000411,{"strike":280,"call":281,"put":290,"callItm":11,"putItm":39,"isAtm":39},31,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"SLVP  261016C00031000",2,3.9,0.84476,0.089458,-0.035949,0.012436,0.006194,{"contract_symbol":291,"symbol":291,"bid":204,"ask":292,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":39},"SLVP  261016P00031000",1.2,-0.120722,0.087933,-0.025942,0.010473,-0.001013,{"strike":299,"call":300,"put":308,"callItm":11,"putItm":39,"isAtm":11},32,{"contract_symbol":301,"symbol":301,"bid":292,"ask":302,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":218,"implied_volatility":218,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"SLVP  261016C00032000",3,0.730833,0.123812,-0.049755,0.017212,0.005456,{"contract_symbol":309,"symbol":309,"bid":204,"ask":310,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":39},"SLVP  261016P00032000",1.3,-0.240144,0.136122,-0.040155,0.016213,-0.002029,{"strike":317,"call":318,"put":328,"callItm":11,"putItm":39,"isAtm":11},33,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"SLVP  261016C00033000",0.45,2.25,0.4244,0.602838,0.174274,-0.048227,0.020104,0.004613,{"contract_symbol":329,"symbol":329,"bid":204,"ask":330,"last":331,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":39},"SLVP  261016P00033000",1.5,0.5,0.3576,-0.382845,0.204672,-0.040217,0.019896,-0.003231,{"strike":339,"call":340,"put":350,"callItm":39,"putItm":11,"isAtm":11},34,{"contract_symbol":341,"symbol":341,"bid":204,"ask":342,"last":343,"change":204,"changePercent":9,"volume":204,"openInterest":180,"open_interest":180,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":39},"SLVP  261016C00034000",1.85,7.48,0.3371,0.398894,0.2197,-0.038347,0.020127,0.003119,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"SLVP  261016P00034000",0.15,1.95,0.9,0.4422,-0.571758,0.170228,-0.051148,0.020461,-0.004929,{"strike":362,"call":363,"put":373,"callItm":39,"putItm":11,"isAtm":11},35,{"contract_symbol":364,"symbol":364,"bid":204,"ask":330,"last":365,"change":204,"changePercent":9,"volume":204,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"SLVP  261016C00035000",5,15,0.4057,0.253909,0.151486,-0.0383,0.016704,0.001985,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":204,"changePercent":9,"volume":204,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"SLVP  261016P00035000",0.85,2.6,1.12,7,0.4614,-0.717069,0.140654,-0.045996,0.017638,-0.00628,{"strike":386,"call":387,"put":396,"callItm":39,"putItm":11,"isAtm":11},36,{"contract_symbol":388,"symbol":388,"bid":204,"ask":389,"last":390,"change":204,"changePercent":9,"volume":204,"openInterest":302,"open_interest":302,"iv":367,"implied_volatility":367,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":39},"SLVP  261016C00036000",0.6,0.65,0.133834,0.102048,-0.025801,0.011252,0.001052,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":379,"implied_volatility":379,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":11},"SLVP  261016P00036000",1.65,3.5,0.88,-0.833104,0.103966,-0.033998,0.013038,-0.007415,{"strike":407,"call":408,"put":418,"callItm":39,"putItm":11,"isAtm":39},37,{"contract_symbol":409,"symbol":409,"bid":204,"ask":410,"last":411,"change":204,"changePercent":9,"volume":204,"openInterest":283,"open_interest":283,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"SLVP  261016C00037000",1.25,1.45,0.4022,0.059809,0.056671,-0.014083,0.006195,0.000472,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":423,"changePercent":9,"volume":283,"openInterest":424,"open_interest":424,"iv":379,"implied_volatility":379,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"SLVP  261016P00037000",2.7,4.3,3.6,1.17,11,-0.911187,0.066849,-0.021861,0.008383,-0.008264,{"strike":431,"call":432,"put":440,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":433,"symbol":433,"bid":204,"ask":389,"last":434,"change":204,"changePercent":9,"volume":204,"openInterest":249,"open_interest":249,"iv":367,"implied_volatility":367,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"SLVP  261016C00038000",2.32,0.024716,0.027371,-0.00692,0.003018,0.000196,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":204,"changePercent":9,"volume":204,"openInterest":445,"open_interest":445,"iv":379,"implied_volatility":379,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":11},"SLVP  261016P00038000",3.3,5.3,1.79,6,-0.95724,0.037817,-0.012367,0.004742,-0.008866,{"strike":452,"call":453,"put":463,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":454,"symbol":454,"bid":204,"ask":455,"last":456,"change":204,"changePercent":9,"volume":204,"openInterest":457,"open_interest":457,"iv":367,"implied_volatility":367,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":39},"SLVP  261016C00039000",0.55,1.6,18,0.008744,0.011206,-0.002833,0.001236,0.000069,{"contract_symbol":464,"symbol":464,"bid":421,"ask":465,"last":421,"change":204,"changePercent":9,"volume":204,"openInterest":466,"open_interest":466,"iv":379,"implied_volatility":379,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":11},"SLVP  261016P00039000",6.1,4,-0.981296,0.019015,-0.006218,0.002385,-0.009298,{"strike":473,"call":474,"put":481,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":475,"symbol":475,"bid":204,"ask":210,"last":476,"change":204,"changePercent":9,"volume":204,"openInterest":424,"open_interest":424,"iv":412,"implied_volatility":412,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":238,"in_the_money":39},"SLVP  261016C00040000",0.23,0.00254,0.003754,-0.000933,0.00041,{"contract_symbol":482,"symbol":482,"bid":443,"ask":483,"last":484,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":379,"implied_volatility":379,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"SLVP  261016P00040000",7.1,5.02,-0.992526,0.008583,-0.002808,0.001076,-0.009628,{"strike":491,"call":492,"put":499,"callItm":39,"putItm":11,"isAtm":39},41,{"contract_symbol":493,"symbol":493,"bid":204,"ask":210,"last":258,"change":204,"changePercent":9,"volume":204,"openInterest":249,"open_interest":249,"iv":367,"implied_volatility":367,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":39},"SLVP  261016C00041000",0.000766,0.001247,-0.000315,0.000137,0.000006,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":379,"implied_volatility":379,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"SLVP  261016P00041000",6.3,8.1,6.17,-0.997264,0.003501,-0.001145,0.000439,-0.009908,{"strike":510,"call":511,"put":519,"callItm":39,"putItm":11,"isAtm":39},42,{"contract_symbol":512,"symbol":512,"bid":204,"ask":210,"last":513,"change":204,"changePercent":9,"volume":204,"openInterest":514,"open_interest":514,"iv":367,"implied_volatility":367,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":227,"in_the_money":39},"SLVP  261016C00042000",0.09,16,0.000193,0.000346,-0.000087,0.000038,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":524,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":379,"implied_volatility":379,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"SLVP  261016P00042000",7.4,9.1,7.15,3.35,-0.999075,0.001303,-0.000426,0.000163,-0.010165,{"strike":531,"call":532,"put":539,"callItm":39,"putItm":11,"isAtm":39},43,{"contract_symbol":533,"symbol":533,"bid":204,"ask":210,"last":534,"change":204,"changePercent":9,"volume":204,"openInterest":535,"open_interest":535,"iv":412,"implied_volatility":412,"delta":518,"gamma":536,"theta":537,"vega":538,"rho":204,"in_the_money":39},"SLVP  261016C00043000",0.35,13,0.000076,-0.000019,0.000008,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":379,"implied_volatility":379,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"SLVP  261016P00043000",8.4,10.1,-0.99971,0.000445,-0.000146,0.000056,-0.010412,{"strike":187,"call":549,"put":555,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":550,"symbol":550,"bid":204,"ask":210,"last":551,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":367,"implied_volatility":367,"delta":552,"gamma":553,"theta":554,"vega":227,"rho":204,"in_the_money":39},"SLVP  261016C00044000",0.42,0.000009,0.000019,-0.000005,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":379,"implied_volatility":379,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"SLVP  261016P00044000",9.4,11.1,-0.999915,0.000141,-0.000046,0.000018,-0.010655,{"strike":565,"call":566,"put":571,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":567,"symbol":567,"bid":204,"ask":178,"last":568,"change":204,"changePercent":9,"volume":204,"openInterest":569,"open_interest":569,"iv":367,"implied_volatility":367,"delta":227,"gamma":570,"theta":228,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016C00045000",0.2,14,0.000004,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":575,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":379,"implied_volatility":379,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"SLVP  261016P00045000",10.4,12.1,7.19,-0.999977,0.000041,-0.000013,0.000005,-0.010899,{"strike":582,"call":583,"put":587,"callItm":39,"putItm":11,"isAtm":39},46,{"contract_symbol":584,"symbol":584,"bid":204,"ask":210,"last":585,"change":204,"changePercent":9,"volume":204,"openInterest":586,"open_interest":586,"iv":367,"implied_volatility":367,"delta":204,"gamma":244,"theta":204,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016C00046000",0.05,12,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":379,"implied_volatility":379,"delta":591,"gamma":592,"theta":260,"vega":244,"rho":593,"in_the_money":11},"SLVP  261016P00046000",11.4,13.1,-0.999994,0.000011,-0.011141,{"strike":595,"call":596,"put":598,"callItm":39,"putItm":11,"isAtm":39},47,{"contract_symbol":597,"symbol":597,"bid":204,"ask":210,"last":110,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":367,"implied_volatility":367,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016C00047000",{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":379,"implied_volatility":379,"delta":602,"gamma":240,"theta":228,"vega":204,"rho":603,"in_the_money":11},"SLVP  261016P00047000",12.4,14.1,-0.999999,-0.011383,{"strike":605,"call":606,"put":610,"callItm":39,"putItm":11,"isAtm":39},48,{"contract_symbol":607,"symbol":607,"bid":204,"ask":258,"last":608,"change":204,"changePercent":9,"volume":204,"openInterest":609,"open_interest":609,"iv":367,"implied_volatility":367,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016C00048000",0.8,17,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":249,"change":204,"changePercent":9,"volume":204,"openInterest":249,"open_interest":249,"iv":379,"implied_volatility":379,"delta":614,"gamma":244,"theta":204,"vega":204,"rho":615,"in_the_money":11},"SLVP  261016P00048000",13.4,15.1,-1,-0.011626,{"strike":617,"call":618,"put":620,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":619,"symbol":619,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":367,"implied_volatility":367,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016C00050000",{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":379,"implied_volatility":379,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":625,"in_the_money":11},"SLVP  261016P00050000",15.4,17.1,10.75,-0.012109,{"strike":627,"call":628,"put":630,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":629,"symbol":629,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":367,"implied_volatility":367,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016C00055000",{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":379,"implied_volatility":379,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":634,"in_the_money":11},"SLVP  261016P00055000",20.4,22.1,-0.013321,{"strike":636,"call":637,"put":639,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":638,"symbol":638,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":367,"implied_volatility":367,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":39},"SLVP  261016C00060000",{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":379,"implied_volatility":379,"delta":614,"gamma":204,"theta":204,"vega":204,"rho":643,"in_the_money":11},"SLVP  261016P00060000",25.1,27.1,-0.014532,"2026-10-08T00:01:42.744871+00:00"]