[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCX":3,"homepage-market-summary":26,"stock-options-SMCX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMCX","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},"Defiance Daily Target 2X Long SMCI 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},16.28,14.6,16.85,14.57,15.25,1.03,6.75,4456405.848447,114.44,5.46,3712065.9553446453,9.9,534,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":147},"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",[94,99,104,108,113,118,123,128,133,137,142],{"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":18,"price":107,"is_up":11},"Healthcare","XLV",168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":62,"price":136,"is_up":35},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":35},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"status":168,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":179,"strikes":205,"updated_at":730,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.7,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},944,7990,0.26,[180,181,185,189,193,197,201],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":182,"label":182,"type":171,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",44,"261120",{"date":186,"label":186,"type":171,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-12-18",72,"261218",{"date":190,"label":190,"type":171,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",100,"270115",{"date":194,"label":194,"type":171,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",163,"270319",{"date":198,"label":198,"type":171,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2028-01-21",471,"280121",{"date":202,"label":202,"type":171,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2029-01-19",835,"290119",[206,220,233,248,266,284,305,326,347,370,395,419,447,475,501,529,553,578,601,623,644,667,688,709],{"strike":207,"call":208,"put":216,"callItm":11,"putItm":35,"isAtm":35},2,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":215,"in_the_money":11},"SMCX  261016C00002000",13.9,14.8,0,2.1855,1,0.000484,{"contract_symbol":217,"symbol":217,"bid":212,"ask":218,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":35},"SMCX  261016P00002000",0.05,2.0203,{"strike":221,"call":222,"put":229,"callItm":11,"putItm":35,"isAtm":35},3,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":227,"implied_volatility":227,"delta":214,"gamma":212,"theta":212,"vega":212,"rho":228,"in_the_money":11},"SMCX  261016C00003000",12.9,13.8,11.9,2.143,0.000726,{"contract_symbol":230,"symbol":230,"bid":212,"ask":231,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":232,"implied_volatility":232,"delta":212,"gamma":212,"theta":212,"vega":212,"rho":212,"in_the_money":35},"SMCX  261016P00003000",0.4,2.0221,{"strike":234,"call":235,"put":244,"callItm":11,"putItm":35,"isAtm":35},4,{"contract_symbol":236,"symbol":236,"bid":226,"ask":237,"last":238,"change":212,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":227,"implied_volatility":227,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":11},"SMCX  261016C00004000",12.8,6.88,0.999995,0.000005,-0.000008,0.000001,0.000968,{"contract_symbol":245,"symbol":245,"bid":212,"ask":231,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":232,"implied_volatility":232,"delta":246,"gamma":247,"theta":246,"vega":212,"rho":212,"in_the_money":35},"SMCX  261016P00004000",-0.000002,0.000002,{"strike":249,"call":250,"put":260,"callItm":11,"putItm":35,"isAtm":35},5,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":212,"changePercent":9,"volume":212,"openInterest":249,"open_interest":249,"iv":227,"implied_volatility":227,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":11},"SMCX  261016C00005000",10.9,11.8,7,0.999906,0.000069,-0.000116,0.00001,0.00121,{"contract_symbol":261,"symbol":261,"bid":212,"ask":231,"last":9,"change":9,"changePercent":9,"volume":212,"openInterest":212,"open_interest":212,"iv":232,"implied_volatility":232,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":212,"in_the_money":35},"SMCX  261016P00005000",-0.000041,0.000033,-0.00005,0.000004,{"strike":267,"call":268,"put":277,"callItm":11,"putItm":35,"isAtm":35},6,{"contract_symbol":269,"symbol":269,"bid":24,"ask":270,"last":271,"change":212,"changePercent":9,"volume":212,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":11},"SMCX  261016C00006000",10.8,9.89,0.999134,0.000528,-0.000932,0.000075,0.001449,{"contract_symbol":278,"symbol":278,"bid":212,"ask":231,"last":279,"change":212,"changePercent":9,"volume":212,"openInterest":207,"open_interest":207,"iv":219,"implied_volatility":219,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":246,"in_the_money":35},"SMCX  261016P00006000",0.09,-0.000387,0.000271,-0.000409,0.000036,{"strike":254,"call":285,"put":296,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":212,"changePercent":9,"volume":212,"openInterest":290,"open_interest":290,"iv":227,"implied_volatility":227,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"SMCX  261016C00007000",8.9,9.8,8.4,8,0.996776,0.001783,-0.003023,0.000249,0.00168,{"contract_symbol":297,"symbol":297,"bid":212,"ask":231,"last":298,"change":212,"changePercent":9,"volume":212,"openInterest":299,"open_interest":299,"iv":232,"implied_volatility":232,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":35},"SMCX  261016P00007000",0.93,20,-0.002068,0.001265,-0.00191,0.000167,-0.000009,{"strike":290,"call":306,"put":317,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":212,"changePercent":9,"volume":212,"openInterest":311,"open_interest":311,"iv":227,"implied_volatility":227,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"SMCX  261016C00008000",7.9,8.8,7.45,19,0.989925,0.004901,-0.008307,0.000685,0.001891,{"contract_symbol":318,"symbol":318,"bid":212,"ask":319,"last":218,"change":212,"changePercent":9,"volume":212,"openInterest":320,"open_interest":320,"iv":232,"implied_volatility":232,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":35},"SMCX  261016P00008000",0.2,42,-0.007282,0.003906,-0.005895,0.000515,-0.000032,{"strike":172,"call":327,"put":338,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":212,"changePercent":9,"volume":212,"openInterest":332,"open_interest":332,"iv":213,"implied_volatility":213,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"SMCX  261016C00009000",6.9,7.8,6.18,12,0.973818,0.010874,-0.019193,0.001553,0.002059,{"contract_symbol":339,"symbol":339,"bid":212,"ask":231,"last":340,"change":212,"changePercent":9,"volume":212,"openInterest":341,"open_interest":341,"iv":219,"implied_volatility":219,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":35},"SMCX  261016P00009000",0.1,49,-0.019132,0.009029,-0.013618,0.001192,-0.000086,{"strike":348,"call":349,"put":360,"callItm":11,"putItm":35,"isAtm":35},10,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":19,"change":353,"changePercent":9,"volume":207,"openInterest":354,"open_interest":354,"iv":227,"implied_volatility":227,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"SMCX  261016C00010000",5.9,6.8,1.45,102,0.950957,0.018552,-0.031447,0.002594,0.002194,{"contract_symbol":361,"symbol":361,"bid":212,"ask":362,"last":363,"change":212,"changePercent":9,"volume":212,"openInterest":364,"open_interest":364,"iv":232,"implied_volatility":232,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":35},"SMCX  261016P00010000",0.45,0.08,227,-0.041484,0.017183,-0.025934,0.002267,-0.000189,{"strike":371,"call":372,"put":385,"callItm":11,"putItm":35,"isAtm":35},11,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":377,"changePercent":9,"volume":348,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"SMCX  261016C00011000",4.9,5.8,4.7,0.29,284,1.9499,0.92953,0.027096,-0.038025,0.003447,0.002339,{"contract_symbol":386,"symbol":386,"bid":212,"ask":387,"last":340,"change":212,"changePercent":9,"volume":212,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":35},"SMCX  261016P00011000",0.25,199,1.8313,-0.060738,0.02571,-0.031824,0.003072,-0.000275,{"strike":332,"call":396,"put":408,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":397,"symbol":397,"bid":234,"ask":374,"last":398,"change":399,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"SMCX  261016C00012000",4.2,0.6,15,252,1.8146,0.894716,0.039305,-0.04777,0.004654,0.002422,{"contract_symbol":409,"symbol":409,"bid":340,"ask":387,"last":410,"change":411,"changePercent":9,"volume":299,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":35},"SMCX  261016P00012000",0.13,-0.09,656,1.6183,-0.085106,0.037679,-0.03642,0.003979,-0.000382,{"strike":420,"call":421,"put":434,"callItm":11,"putItm":35,"isAtm":35},13,{"contract_symbol":422,"symbol":422,"bid":423,"ask":234,"last":424,"change":425,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"SMCX  261016C00013000",3.1,3.25,0.65,37,882,1.6279,0.852878,0.055349,-0.054136,0.005879,0.002476,{"contract_symbol":435,"symbol":435,"bid":319,"ask":436,"last":437,"change":438,"changePercent":9,"volume":439,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":35},"SMCX  261016P00013000",0.3,0.23,-0.17,62,342,1.4129,-0.119978,0.055378,-0.040854,0.005113,-0.000534,{"strike":448,"call":449,"put":462,"callItm":11,"putItm":35,"isAtm":11},14,{"contract_symbol":450,"symbol":450,"bid":451,"ask":423,"last":452,"change":453,"changePercent":9,"volume":454,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"SMCX  261016C00014000",2.6,2.5,0.36,27,586,1.4743,0.790989,0.076315,-0.061224,0.007341,0.002437,{"contract_symbol":463,"symbol":463,"bid":436,"ask":464,"last":465,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":35},"SMCX  261016P00014000",0.5,0.37,-0.38,83,130,1.2424,-0.178378,0.08221,-0.046839,0.006665,-0.00079,{"strike":400,"call":476,"put":490,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"SMCX  261016C00015000",1.65,2.25,2.05,0.55,124,989,1.2873,0.709454,0.10419,-0.063726,0.008752,0.002314,{"contract_symbol":491,"symbol":491,"bid":481,"ask":492,"last":481,"change":493,"changePercent":9,"volume":267,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":35},"SMCX  261016P00015000",0.9,-0.6,182,1.2841,-0.290251,0.104395,-0.06354,0.008747,-0.001314,{"strike":502,"call":503,"put":517,"callItm":11,"putItm":35,"isAtm":11},16,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":508,"changePercent":9,"volume":509,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"SMCX  261016C00016000",1.35,1.75,1.5,0.35,143,822,1.3674,0.591354,0.111125,-0.076785,0.00993,0.001965,{"contract_symbol":518,"symbol":518,"bid":492,"ask":353,"last":519,"change":520,"changePercent":9,"volume":521,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":35},"SMCX  261016P00016000",0.95,-0.55,25,93,1.3046,-0.408212,0.116449,-0.073236,0.009927,-0.001891,{"strike":530,"call":531,"put":544,"callItm":35,"putItm":11,"isAtm":11},17,{"contract_symbol":532,"symbol":532,"bid":492,"ask":533,"last":534,"change":535,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":35},"SMCX  261016C00017000",1.3,1.23,0.48,234,396,1.3843,0.478658,0.112661,-0.079681,0.010176,0.001621,{"contract_symbol":545,"symbol":545,"bid":353,"ask":207,"last":546,"change":212,"changePercent":9,"volume":212,"openInterest":299,"open_interest":299,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"SMCX  261016P00017000",2.22,1.2887,-0.52906,0.120866,-0.07409,0.010164,-0.0025,{"strike":554,"call":555,"put":566,"callItm":35,"putItm":11,"isAtm":11},18,{"contract_symbol":556,"symbol":556,"bid":464,"ask":214,"last":557,"change":465,"changePercent":9,"volume":558,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":35},"SMCX  261016C00018000",0.85,91,460,1.357,0.370839,0.109003,-0.074087,0.009652,0.001282,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":571,"changePercent":9,"volume":214,"openInterest":249,"open_interest":249,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":11},"SMCX  261016P00018000",2.1,2.85,2.28,-1,1.3679,-0.627532,0.108288,-0.074787,0.009665,-0.00307,{"strike":311,"call":579,"put":591,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":580,"symbol":580,"bid":362,"ask":581,"last":582,"change":583,"changePercent":9,"volume":299,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":35},"SMCX  261016C00019000",0.7,0.62,0.31,121,1.4217,0.292382,0.094551,-0.070619,0.008784,0.001018,{"contract_symbol":592,"symbol":592,"bid":569,"ask":593,"last":594,"change":212,"changePercent":9,"volume":212,"openInterest":448,"open_interest":448,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"SMCX  261016P00019000",3.8,4.94,1.4551,-0.702479,0.093194,-0.072825,0.008848,-0.003567,{"strike":299,"call":602,"put":613,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":603,"symbol":603,"bid":508,"ask":362,"last":231,"change":604,"changePercent":9,"volume":605,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":35},"SMCX  261016C00020000",0.16,32,326,1.4365,0.220408,0.080776,-0.061525,0.007572,0.000775,{"contract_symbol":614,"symbol":614,"bid":593,"ask":615,"last":616,"change":212,"changePercent":9,"volume":212,"openInterest":530,"open_interest":530,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"SMCX  261016P00020000",4.5,6.1,1.4748,-0.771854,0.080239,-0.064412,0.007721,-0.004042,{"strike":624,"call":625,"put":634,"callItm":35,"putItm":11,"isAtm":35},21,{"contract_symbol":626,"symbol":626,"bid":319,"ask":362,"last":387,"change":340,"changePercent":9,"volume":249,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":35},"SMCX  261016C00021000",154,1.5137,0.176967,0.067138,-0.056782,0.006631,0.000623,{"contract_symbol":635,"symbol":635,"bid":615,"ask":636,"last":637,"change":212,"changePercent":9,"volume":212,"openInterest":234,"open_interest":234,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"SMCX  261016P00021000",5.4,6.59,1.4164,-0.842883,0.066453,-0.049205,0.006142,-0.004523,{"strike":645,"call":646,"put":656,"callItm":35,"putItm":11,"isAtm":35},22,{"contract_symbol":647,"symbol":647,"bid":212,"ask":362,"last":648,"change":212,"changePercent":9,"volume":212,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":35},"SMCX  261016C00022000",0.18,87,1.5817,0.143837,0.056066,-0.051834,0.005795,0.000507,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":330,"change":212,"changePercent":9,"volume":212,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"SMCX  261016P00022000",5.5,6.3,101,1.2338,-0.92289,0.04584,-0.025787,0.003696,-0.005043,{"strike":668,"call":669,"put":677,"callItm":35,"putItm":11,"isAtm":35},23,{"contract_symbol":670,"symbol":670,"bid":212,"ask":231,"last":363,"change":212,"changePercent":9,"volume":212,"openInterest":454,"open_interest":454,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":35},"SMCX  261016C00023000",1.6211,0.113104,0.046322,-0.04493,0.0049,0.0004,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":212,"changePercent":9,"volume":212,"openInterest":400,"open_interest":400,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":11},"SMCX  261016P00023000",6.4,7.4,9.5,1.1573,-0.962608,0.027592,-0.01364,0.002084,-0.005428,{"strike":689,"call":690,"put":700,"callItm":35,"putItm":11,"isAtm":35},24,{"contract_symbol":691,"symbol":691,"bid":212,"ask":464,"last":340,"change":692,"changePercent":9,"volume":207,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":35},"SMCX  261016C00024000",-0.2,45,1.6143,0.082909,0.037036,-0.035624,0.003901,0.000295,{"contract_symbol":701,"symbol":701,"bid":680,"ask":289,"last":702,"change":212,"changePercent":9,"volume":212,"openInterest":207,"open_interest":207,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":11},"SMCX  261016P00024000",10.1,1.1454,-0.979369,0.016989,-0.008227,0.00127,-0.005731,{"strike":521,"call":710,"put":720,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":711,"symbol":711,"bid":218,"ask":340,"last":363,"change":712,"changePercent":9,"volume":249,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":35},"SMCX  261016C00025000",0.03,270,1.5584,0.053697,0.0274,-0.02459,0.00279,0.000194,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":237,"change":212,"changePercent":9,"volume":212,"openInterest":624,"open_interest":624,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":11},"SMCX  261016P00025000",8.3,9.2,1.056,-0.99337,0.006885,-0.002834,0.000474,-0.006025,"2026-10-08T01:06:19.471781+00:00"]