[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCL":3,"homepage-market-summary":26,"stock-options-SMCL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMCL","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 SMCI 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},22.83,20.5,23.55,20.4,21.4179,1.4121,6.59,366003.31919,143.66667,7.52,1068617.9738446535,11.2,454,{"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":740,"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",1.5,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},109,1092,3.19,[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",[195,208,216,228,238,250,263,277,291,306,323,342,358,379,400,424,446,469,493,516,537,562,587,611,634,655,678,698,718],{"strike":196,"call":197,"put":204,"callItm":11,"putItm":35,"isAtm":35},1,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":203,"in_the_money":11},"SMCL  261016C00001000",21.4,22.3,0,1.1014,0.000242,{"contract_symbol":205,"symbol":205,"bid":201,"ask":206,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SMCL  261016P00001000",0.05,2.1106,{"strike":209,"call":210,"put":214,"callItm":11,"putItm":35,"isAtm":35},2,{"contract_symbol":211,"symbol":211,"bid":16,"ask":212,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":213,"in_the_money":11},"SMCL  261016C00002000",21.3,0.000484,{"contract_symbol":215,"symbol":215,"bid":201,"ask":206,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SMCL  261016P00002000",{"strike":217,"call":218,"put":225,"callItm":11,"putItm":35,"isAtm":35},3,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":223,"implied_volatility":223,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":224,"in_the_money":11},"SMCL  261016C00003000",19.4,20.3,12.76,0.8195,0.000726,{"contract_symbol":226,"symbol":226,"bid":201,"ask":206,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":227,"implied_volatility":227,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SMCL  261016P00003000",2.1108,{"strike":229,"call":230,"put":235,"callItm":11,"putItm":35,"isAtm":35},4,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":234,"in_the_money":11},"SMCL  261016C00004000",18.4,19.3,0.000968,{"contract_symbol":236,"symbol":236,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SMCL  261016P00004000",0.45,{"strike":239,"call":240,"put":245,"callItm":11,"putItm":35,"isAtm":35},5,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":244,"in_the_money":11},"SMCL  261016C00005000",17.4,18.3,0.00121,{"contract_symbol":246,"symbol":246,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":207,"implied_volatility":207,"delta":247,"gamma":248,"theta":249,"vega":201,"rho":201,"in_the_money":35},"SMCL  261016P00005000",-0.000001,0.000001,-0.000002,{"strike":251,"call":252,"put":257,"callItm":11,"putItm":35,"isAtm":35},6,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":223,"implied_volatility":223,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":256,"in_the_money":11},"SMCL  261016C00006000",16.4,17.3,0.001452,{"contract_symbol":258,"symbol":258,"bid":201,"ask":237,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":227,"implied_volatility":227,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":201,"in_the_money":35},"SMCL  261016P00006000",-0.000011,0.000006,-0.00002,0.000002,{"strike":264,"call":265,"put":270,"callItm":11,"putItm":35,"isAtm":35},7,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":269,"in_the_money":11},"SMCL  261016C00007000",15.4,16.3,0.001694,{"contract_symbol":271,"symbol":271,"bid":201,"ask":237,"last":272,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":207,"implied_volatility":207,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":201,"in_the_money":35},"SMCL  261016P00007000",0.49,-0.000077,0.000041,-0.000133,0.000011,{"strike":278,"call":279,"put":284,"callItm":11,"putItm":35,"isAtm":35},8,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":283,"in_the_money":11},"SMCL  261016C00008000",14.4,15.3,0.001936,{"contract_symbol":285,"symbol":285,"bid":201,"ask":237,"last":286,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":207,"implied_volatility":207,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":249,"in_the_money":35},"SMCL  261016P00008000",0.21,-0.000367,0.000177,-0.00057,0.000048,{"strike":173,"call":292,"put":297,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":296,"in_the_money":11},"SMCL  261016C00009000",13.4,14.3,0.002178,{"contract_symbol":298,"symbol":298,"bid":201,"ask":237,"last":299,"change":201,"changePercent":9,"volume":201,"openInterest":300,"open_interest":300,"iv":207,"implied_volatility":207,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":35},"SMCL  261016P00009000",0.36,62,-0.001274,0.000557,-0.001793,0.00015,-0.000008,{"strike":307,"call":308,"put":313,"callItm":11,"putItm":35,"isAtm":35},10,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":251,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":196,"gamma":248,"theta":201,"vega":201,"rho":312,"in_the_money":11},"SMCL  261016C00010000",12.4,13.3,0.00242,{"contract_symbol":314,"symbol":314,"bid":201,"ask":315,"last":316,"change":206,"changePercent":9,"volume":196,"openInterest":317,"open_interest":317,"iv":207,"implied_volatility":207,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":35},"SMCL  261016P00010000",0.25,0.23,16,-0.003501,0.001394,-0.004485,0.000376,-0.000022,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":35,"isAtm":35},11,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":330,"gamma":331,"theta":332,"vega":248,"rho":333,"in_the_money":11},"SMCL  261016C00011000",11.4,12.3,6.36,0.999994,0.000007,-0.000006,0.002662,{"contract_symbol":335,"symbol":335,"bid":201,"ask":237,"last":336,"change":201,"changePercent":9,"volume":201,"openInterest":173,"open_interest":173,"iv":207,"implied_volatility":207,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":35},"SMCL  261016P00011000",0.53,-0.008053,0.002923,-0.009405,0.000788,-0.00005,{"strike":343,"call":344,"put":349,"callItm":11,"putItm":35,"isAtm":35},12,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":223,"implied_volatility":223,"delta":196,"gamma":201,"theta":201,"vega":201,"rho":348,"in_the_money":11},"SMCL  261016C00012000",10.4,11.3,0.002904,{"contract_symbol":350,"symbol":350,"bid":201,"ask":237,"last":351,"change":201,"changePercent":9,"volume":201,"openInterest":352,"open_interest":352,"iv":227,"implied_volatility":227,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":35},"SMCL  261016P00012000",0.56,25,-0.016122,0.005341,-0.017189,0.00144,-0.000101,{"strike":359,"call":360,"put":370,"callItm":11,"putItm":35,"isAtm":35},13,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":201,"changePercent":9,"volume":201,"openInterest":209,"open_interest":209,"iv":202,"implied_volatility":202,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"SMCL  261016C00013000",9.4,10.3,5.94,0.999673,0.000305,-0.000267,0.000043,0.003145,{"contract_symbol":371,"symbol":371,"bid":201,"ask":237,"last":372,"change":201,"changePercent":9,"volume":201,"openInterest":373,"open_interest":373,"iv":207,"implied_volatility":207,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":35},"SMCL  261016P00013000",0.26,17,-0.028865,0.008737,-0.028111,0.002355,-0.000183,{"strike":380,"call":381,"put":390,"callItm":11,"putItm":35,"isAtm":35},14,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"SMCL  261016C00014000",8.3,9.3,0.998537,0.001212,-0.001062,0.000171,0.00338,{"contract_symbol":391,"symbol":391,"bid":201,"ask":392,"last":393,"change":201,"changePercent":9,"volume":201,"openInterest":394,"open_interest":394,"iv":207,"implied_volatility":207,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":35},"SMCL  261016P00014000",0.5,0.1,38,-0.047257,0.013071,-0.042056,0.003523,-0.000303,{"strike":401,"call":402,"put":413,"callItm":11,"putItm":35,"isAtm":35},15,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":201,"changePercent":9,"volume":201,"openInterest":307,"open_interest":307,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"SMCL  261016C00015000",7.4,8.4,2.3,1.1638,0.992739,0.004839,-0.004734,0.000719,0.003588,{"contract_symbol":414,"symbol":414,"bid":201,"ask":415,"last":416,"change":117,"changePercent":9,"volume":239,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":35},"SMCL  261016P00015000",0.2,0.11,45,1.8949,-0.055588,0.016567,-0.042963,0.004009,-0.000353,{"strike":317,"call":425,"put":435,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":426,"symbol":426,"bid":427,"ask":404,"last":427,"change":428,"changePercent":9,"volume":307,"openInterest":217,"open_interest":217,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"SMCL  261016C00016000",6.5,3.8,1.4042,0.961168,0.016763,-0.023875,0.003006,0.003636,{"contract_symbol":436,"symbol":436,"bid":393,"ask":437,"last":438,"change":201,"changePercent":9,"volume":201,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":35},"SMCL  261016P00016000",0.3,0.28,19,1.689,-0.065839,0.021217,-0.043716,0.004576,-0.000413,{"strike":373,"call":447,"put":459,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":196,"openInterest":373,"open_interest":373,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"SMCL  261016C00017000",5.6,6.6,5.06,0.96,1.4329,0.92807,0.026774,-0.039707,0.0049,0.003671,{"contract_symbol":460,"symbol":460,"bid":201,"ask":437,"last":286,"change":461,"changePercent":9,"volume":394,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":35},"SMCL  261016P00017000",-0.17,64,1.503,-0.080156,0.027719,-0.04523,0.005321,-0.000498,{"strike":470,"call":471,"put":482,"callItm":11,"putItm":35,"isAtm":35},18,{"contract_symbol":472,"symbol":472,"bid":473,"ask":449,"last":474,"change":201,"changePercent":9,"volume":201,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"SMCL  261016C00018000",4.7,4.44,49,1.3735,0.893956,0.037312,-0.050842,0.006545,0.003701,{"contract_symbol":483,"symbol":483,"bid":393,"ask":237,"last":484,"change":485,"changePercent":9,"volume":217,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":35},"SMCL  261016P00018000",0.35,-0.1,52,1.3558,-0.10359,0.037163,-0.049343,0.006435,-0.000639,{"strike":439,"call":494,"put":504,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":495,"symbol":495,"bid":496,"ask":473,"last":497,"change":201,"changePercent":9,"volume":201,"openInterest":475,"open_interest":475,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"SMCL  261016C00019000",3.7,4.2,1.3067,0.849667,0.050003,-0.061671,0.008345,0.003666,{"contract_symbol":505,"symbol":505,"bid":315,"ask":506,"last":507,"change":508,"changePercent":9,"volume":359,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":35},"SMCL  261016P00019000",0.7,0.48,-0.27,27,1.3605,-0.158088,0.049655,-0.06638,0.008627,-0.000987,{"strike":517,"call":518,"put":527,"callItm":11,"putItm":35,"isAtm":35},20,{"contract_symbol":519,"symbol":519,"bid":217,"ask":520,"last":217,"change":201,"changePercent":9,"volume":201,"openInterest":462,"open_interest":462,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"SMCL  261016C00020000",4.1,1.3794,0.774121,0.060977,-0.083798,0.010741,0.003411,{"contract_symbol":528,"symbol":528,"bid":237,"ask":196,"last":529,"change":530,"changePercent":9,"volume":470,"openInterest":196,"open_interest":196,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":35},"SMCL  261016P00020000",0.8,-1.62,1.3533,-0.222771,0.061662,-0.081573,0.010657,-0.001406,{"strike":538,"call":539,"put":551,"callItm":11,"putItm":35,"isAtm":11},21,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":97,"changePercent":9,"volume":196,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"SMCL  261016C00021000",2.45,3.4,1.55,54,1.4403,0.695748,0.067983,-0.101858,0.012504,0.003118,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":201,"changePercent":9,"volume":201,"openInterest":229,"open_interest":229,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":35},"SMCL  261016P00021000",0.65,1.35,1.9,1.3031,-0.293342,0.073899,-0.090639,0.012298,-0.001863,{"strike":563,"call":564,"put":575,"callItm":11,"putItm":35,"isAtm":11},22,{"contract_symbol":565,"symbol":565,"bid":555,"ask":566,"last":567,"change":201,"changePercent":9,"volume":201,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"SMCL  261016C00022000",2.7,1.51,57,1.4378,0.619714,0.07412,-0.110675,0.01361,0.002834,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":554,"change":579,"changePercent":9,"volume":209,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":35},"SMCL  261016P00022000",1.1,1.75,-2.05,73,1.2961,-0.376457,0.08197,-0.099459,0.013567,-0.002422,{"strike":588,"call":589,"put":601,"callItm":35,"putItm":11,"isAtm":11},23,{"contract_symbol":590,"symbol":590,"bid":591,"ask":406,"last":592,"change":593,"changePercent":9,"volume":229,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":35},"SMCL  261016C00023000",1.6,1.4,0.15,36,1.3781,0.540271,0.080591,-0.110557,0.014184,0.002532,{"contract_symbol":602,"symbol":602,"bid":591,"ask":603,"last":604,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"SMCL  261016P00023000",2.4,2.97,1.3377,-0.46105,0.083053,-0.10735,0.014189,-0.003028,{"strike":612,"call":613,"put":623,"callItm":35,"putItm":11,"isAtm":11},24,{"contract_symbol":614,"symbol":614,"bid":196,"ask":615,"last":175,"change":616,"changePercent":9,"volume":196,"openInterest":538,"open_interest":538,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":35},"SMCL  261016C00024000",1.85,0.75,1.2661,0.450582,0.087493,-0.101308,0.014147,0.002173,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":628,"changePercent":9,"volume":209,"openInterest":217,"open_interest":217,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":609,"rho":633,"in_the_money":11},"SMCL  261016P00024000",2.25,3.1,2.39,-4.49,1.3778,-0.53882,0.080641,-0.110569,-0.003616,{"strike":352,"call":635,"put":644,"callItm":35,"putItm":11,"isAtm":11},{"contract_symbol":636,"symbol":636,"bid":506,"ask":175,"last":577,"change":437,"changePercent":9,"volume":196,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":35},"SMCL  261016C00025000",120,1.2893,0.373768,0.082213,-0.098713,0.013537,0.001819,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":542,"change":648,"changePercent":9,"volume":196,"openInterest":209,"open_interest":209,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":11},"SMCL  261016P00025000",2.85,3.6,-1.21,1.37,-0.614389,0.078116,-0.105896,0.013666,-0.004192,{"strike":656,"call":657,"put":667,"callItm":35,"putItm":11,"isAtm":35},26,{"contract_symbol":658,"symbol":658,"bid":506,"ask":659,"last":506,"change":660,"changePercent":9,"volume":209,"openInterest":307,"open_interest":307,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":35},"SMCL  261016C00026000",1.3,-0.15,1.3812,0.319467,0.072401,-0.099761,0.012771,0.001554,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"SMCL  261016P00026000",3.5,4.5,5.1,1.3356,-0.688792,0.074042,-0.095395,0.012629,-0.004771,{"strike":509,"call":679,"put":689,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":680,"symbol":680,"bid":237,"ask":681,"last":237,"change":201,"changePercent":9,"volume":201,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":35},"SMCL  261016C00027000",1.15,43,1.4399,0.27107,0.064384,-0.096417,0.011839,0.001322,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":595,"implied_volatility":595,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":11},"SMCL  261016P00027000",4.4,5.3,-0.741097,0.065719,-0.090152,0.011566,-0.005264,{"strike":699,"call":700,"put":709,"callItm":35,"putItm":11,"isAtm":35},30,{"contract_symbol":701,"symbol":701,"bid":593,"ask":616,"last":315,"change":485,"changePercent":9,"volume":251,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":35},"SMCL  261016C00030000",66,1.4607,0.144274,0.043516,-0.067063,0.008118,0.000717,{"contract_symbol":710,"symbol":710,"bid":264,"ask":278,"last":711,"change":201,"changePercent":9,"volume":201,"openInterest":209,"open_interest":209,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":11},"SMCL  261016P00030000",11.5,1.4714,-0.85358,0.04363,-0.06823,0.008199,-0.006534,{"strike":719,"call":720,"put":730,"callItm":35,"putItm":11,"isAtm":35},35,{"contract_symbol":721,"symbol":721,"bid":201,"ask":237,"last":722,"change":201,"changePercent":9,"volume":201,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":35},"SMCL  261016C00035000",0.4,29,1.5408,0.050805,0.018971,-0.032529,0.003733,0.000256,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":11},"SMCL  261016P00035000",11.8,12.9,0.8015,-0.999542,0.000572,-0.000265,0.000059,-0.008469,"2026-10-08T00:07:33.808851+00:00"]