[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMH":3,"homepage-market-summary":33,"stock-options-SMH":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SMH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"VanEck Semiconductor ETF","Nasdaq",null,"ETF","SMH tracks the overall performance of companies involved in semiconductor production and equipment.",true,"VanEck","Semiconductors",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1767,1.1047,"Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},625.03,621.1,625.895,618.785,632.5,-7.47,-1.18,6981995.281583,671.83002,315.049988,8857813.339174764,86.9,6624,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,44,51,58,64,71],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":41,"is_up":42,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":42,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":69,"price":144,"is_up":42},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":42},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":42},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":42},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":42},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":42},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":69,"is_up":42},"IWM","iShares Russell 2000",277.7,{"status":176,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":286,"updated_at":2133,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-08","Weekly",1,"261008",0.6,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},14296,5159,0.94,[188,189,193,197,201,205,209,214,218,222,226,230,234,238,242,246,250,254,258,262,266,270,274,278,282],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-09",2,"261009",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-12",5,"261012",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-13",6,"261013",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-14",7,"261014",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-10-15",8,"261015",{"date":210,"label":210,"type":211,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":215,"label":215,"type":179,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-10-19",12,"261019",{"date":219,"label":219,"type":179,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-10-23",16,"261023",{"date":223,"label":223,"type":179,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2026-10-30",23,"261030",{"date":227,"label":227,"type":179,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2026-11-06",30,"261106",{"date":231,"label":231,"type":179,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2026-11-13",37,"261113",{"date":235,"label":235,"type":211,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2026-11-20",44,"261120",{"date":239,"label":239,"type":211,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2026-12-18",72,"261218",{"date":243,"label":243,"type":211,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-01-15",100,"270115",{"date":247,"label":247,"type":211,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2027-02-19",135,"270219",{"date":251,"label":251,"type":211,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2027-03-19",163,"270319",{"date":255,"label":255,"type":211,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2027-05-21",226,"270521",{"date":259,"label":259,"type":211,"days_to_expiration":260,"dte":260,"compact":261,"implied_volatility":9},"2027-06-17",253,"270617",{"date":263,"label":263,"type":211,"days_to_expiration":264,"dte":264,"compact":265,"implied_volatility":9},"2027-09-17",345,"270917",{"date":267,"label":267,"type":211,"days_to_expiration":268,"dte":268,"compact":269,"implied_volatility":9},"2027-12-17",436,"271217",{"date":271,"label":271,"type":211,"days_to_expiration":272,"dte":272,"compact":273,"implied_volatility":9},"2028-01-21",471,"280121",{"date":275,"label":275,"type":211,"days_to_expiration":276,"dte":276,"compact":277,"implied_volatility":9},"2028-06-16",618,"280616",{"date":279,"label":279,"type":211,"days_to_expiration":280,"dte":280,"compact":281,"implied_volatility":9},"2028-12-15",800,"281215",{"date":283,"label":283,"type":211,"days_to_expiration":284,"dte":284,"compact":285,"implied_volatility":9},"2029-01-19",835,"290119",[287,303,317,329,342,354,366,379,391,403,415,427,439,450,463,475,489,501,514,529,541,553,566,580,593,605,616,630,644,659,674,689,704,719,735,750,768,784,801,819,838,858,876,896,915,934,952,975,1000,1022,1042,1063,1083,1105,1127,1148,1170,1192,1214,1237,1260,1285,1309,1334,1359,1383,1409,1434,1461,1488,1515,1540,1565,1591,1618,1645,1672,1698,1718,1739,1761,1785,1806,1826,1846,1868,1887,1904,1920,1935,1950,1964,1977,1992,2004,2016,2026,2038,2049,2061,2073,2083,2093,2103,2113,2122],{"strike":288,"call":289,"put":297,"callItm":12,"putItm":42,"isAtm":42},390,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":295,"vega":293,"rho":296,"in_the_money":12},"SMH   261008C00390000",233.15,237.05,0,0.6708,-0.000001,0.009018,{"contract_symbol":298,"symbol":298,"bid":293,"ask":299,"last":182,"change":9,"changePercent":9,"volume":300,"openInterest":293,"open_interest":293,"iv":301,"implied_volatility":301,"delta":293,"gamma":293,"theta":302,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00390000",4.9,14,0.8223,-0.002153,{"strike":304,"call":305,"put":312,"callItm":12,"putItm":42,"isAtm":42},395,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":310,"vega":293,"rho":311,"in_the_money":12},"SMH   261008C00395000",228.15,232.05,0.6703,-0.000005,0.009146,{"contract_symbol":313,"symbol":313,"bid":293,"ask":299,"last":314,"change":9,"changePercent":9,"volume":300,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":316,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00395000",0.67,0.8221,-0.00217,{"strike":318,"call":319,"put":325,"callItm":12,"putItm":42,"isAtm":42},400,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":323,"vega":293,"rho":324,"in_the_money":12},"SMH   261008C00400000",223.15,227.05,-0.000013,0.009262,{"contract_symbol":326,"symbol":326,"bid":293,"ask":299,"last":327,"change":9,"changePercent":9,"volume":191,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":328,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00400000",2.15,-0.002206,{"strike":330,"call":331,"put":337,"callItm":12,"putItm":42,"isAtm":42},405,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":335,"vega":293,"rho":336,"in_the_money":12},"SMH   261008C00405000",218.15,222.05,-0.000028,0.009365,{"contract_symbol":338,"symbol":338,"bid":293,"ask":299,"last":339,"change":9,"changePercent":9,"volume":340,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":341,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00405000",0.62,21,-0.002246,{"strike":343,"call":344,"put":350,"callItm":12,"putItm":42,"isAtm":42},410,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":348,"vega":293,"rho":349,"in_the_money":12},"SMH   261008C00410000",212.85,217.2,-0.000047,0.009481,{"contract_symbol":351,"symbol":351,"bid":293,"ask":299,"last":314,"change":9,"changePercent":9,"volume":352,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":353,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00410000",27,-0.002288,{"strike":355,"call":356,"put":362,"callItm":12,"putItm":42,"isAtm":42},415,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":360,"vega":293,"rho":361,"in_the_money":12},"SMH   261008C00415000",208.2,212.05,-0.000069,0.009596,{"contract_symbol":363,"symbol":363,"bid":293,"ask":299,"last":364,"change":9,"changePercent":9,"volume":220,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":365,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00415000",1.56,-0.002333,{"strike":367,"call":368,"put":374,"callItm":12,"putItm":42,"isAtm":42},420,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":372,"vega":293,"rho":373,"in_the_money":12},"SMH   261008C00420000",203.2,207.5,-0.000093,0.009712,{"contract_symbol":375,"symbol":375,"bid":293,"ask":299,"last":376,"change":9,"changePercent":9,"volume":377,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":378,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00420000",1.61,10,-0.002381,{"strike":380,"call":381,"put":387,"callItm":12,"putItm":42,"isAtm":42},425,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":385,"vega":293,"rho":386,"in_the_money":12},"SMH   261008C00425000",197.85,202.2,-0.000102,0.00984,{"contract_symbol":388,"symbol":388,"bid":293,"ask":299,"last":389,"change":9,"changePercent":9,"volume":377,"openInterest":293,"open_interest":293,"iv":301,"implied_volatility":301,"delta":293,"gamma":293,"theta":390,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00425000",2.13,-0.002433,{"strike":392,"call":393,"put":399,"callItm":12,"putItm":42,"isAtm":42},430,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":397,"vega":293,"rho":398,"in_the_money":12},"SMH   261008C00430000",192.55,197.5,-0.000143,0.009943,{"contract_symbol":400,"symbol":400,"bid":293,"ask":299,"last":401,"change":9,"changePercent":9,"volume":300,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":402,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00430000",2.18,-0.002485,{"strike":404,"call":405,"put":411,"callItm":12,"putItm":42,"isAtm":42},435,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":409,"vega":293,"rho":410,"in_the_money":12},"SMH   261008C00435000",187.85,192.5,-0.000155,0.010072,{"contract_symbol":412,"symbol":412,"bid":293,"ask":299,"last":413,"change":9,"changePercent":9,"volume":199,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":414,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00435000",2.16,-0.002541,{"strike":416,"call":417,"put":423,"callItm":12,"putItm":42,"isAtm":42},440,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":421,"vega":293,"rho":422,"in_the_money":12},"SMH   261008C00440000",182.55,187.5,-0.000186,0.010188,{"contract_symbol":424,"symbol":424,"bid":293,"ask":425,"last":327,"change":9,"changePercent":9,"volume":191,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":426,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00440000",0.06,-0.002599,{"strike":428,"call":429,"put":435,"callItm":12,"putItm":42,"isAtm":42},445,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":433,"vega":293,"rho":434,"in_the_money":12},"SMH   261008C00445000",177.5,182.5,-0.000229,0.01029,{"contract_symbol":436,"symbol":436,"bid":293,"ask":437,"last":75,"change":9,"changePercent":9,"volume":203,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":438,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00445000",0.1,-0.00266,{"strike":440,"call":441,"put":446,"callItm":12,"putItm":42,"isAtm":42},450,{"contract_symbol":442,"symbol":442,"bid":443,"ask":431,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":444,"vega":293,"rho":445,"in_the_money":12},"SMH   261008C00450000",172.85,-0.000262,0.010405,{"contract_symbol":447,"symbol":447,"bid":293,"ask":299,"last":448,"change":9,"changePercent":9,"volume":212,"openInterest":293,"open_interest":293,"iv":301,"implied_volatility":301,"delta":293,"gamma":293,"theta":449,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00450000",0.12,-0.002717,{"strike":451,"call":452,"put":458,"callItm":12,"putItm":42,"isAtm":42},455,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":456,"vega":293,"rho":457,"in_the_money":12},"SMH   261008C00455000",167.55,172.5,-0.000298,0.010521,{"contract_symbol":459,"symbol":459,"bid":293,"ask":437,"last":460,"change":9,"changePercent":9,"volume":461,"openInterest":293,"open_interest":293,"iv":301,"implied_volatility":301,"delta":293,"gamma":293,"theta":462,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00455000",1.96,4,-0.002782,{"strike":464,"call":465,"put":471,"callItm":12,"putItm":42,"isAtm":42},460,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":469,"vega":293,"rho":470,"in_the_money":12},"SMH   261008C00460000",162.5,167.45,-0.000336,0.010651,{"contract_symbol":472,"symbol":472,"bid":293,"ask":437,"last":473,"change":9,"changePercent":9,"volume":461,"openInterest":293,"open_interest":293,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":474,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00460000",0.73,-0.00286,{"strike":476,"call":477,"put":483,"callItm":12,"putItm":42,"isAtm":42},465,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":481,"vega":293,"rho":482,"in_the_money":12},"SMH   261008C00465000",157.5,162.4,-0.000381,0.010752,{"contract_symbol":484,"symbol":484,"bid":293,"ask":485,"last":486,"change":487,"changePercent":9,"volume":461,"openInterest":191,"open_interest":191,"iv":301,"implied_volatility":301,"delta":293,"gamma":293,"theta":488,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00465000",0.05,0.74,0.68,-0.002919,{"strike":490,"call":491,"put":496,"callItm":12,"putItm":42,"isAtm":42},470,{"contract_symbol":492,"symbol":492,"bid":493,"ask":479,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":494,"vega":293,"rho":495,"in_the_money":12},"SMH   261008C00470000",152.55,-0.000427,0.010868,{"contract_symbol":497,"symbol":497,"bid":293,"ask":425,"last":498,"change":499,"changePercent":9,"volume":199,"openInterest":180,"open_interest":180,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":500,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00470000",0.02,-0.04,-0.003024,{"strike":502,"call":503,"put":509,"callItm":12,"putItm":42,"isAtm":42},475,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":507,"vega":293,"rho":508,"in_the_money":12},"SMH   261008C00475000",147.55,152.5,-0.000476,0.010984,{"contract_symbol":510,"symbol":510,"bid":293,"ask":511,"last":75,"change":512,"changePercent":9,"volume":199,"openInterest":195,"open_interest":195,"iv":301,"implied_volatility":301,"delta":293,"gamma":293,"theta":513,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00475000",1.26,0.03,-0.003067,{"strike":515,"call":516,"put":522,"callItm":12,"putItm":42,"isAtm":42},480,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":520,"vega":293,"rho":521,"in_the_money":12},"SMH   261008C00480000",142.55,147.5,-0.000528,0.011099,{"contract_symbol":523,"symbol":523,"bid":293,"ask":524,"last":525,"change":526,"changePercent":9,"volume":195,"openInterest":527,"open_interest":527,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":528,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00480000",3.35,1.52,1.48,3,-0.003202,{"strike":530,"call":531,"put":537,"callItm":12,"putItm":42,"isAtm":42},485,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":535,"vega":293,"rho":536,"in_the_money":12},"SMH   261008C00485000",137.85,142.2,-0.000583,0.01123,{"contract_symbol":538,"symbol":538,"bid":293,"ask":299,"last":539,"change":525,"changePercent":9,"volume":461,"openInterest":180,"open_interest":180,"iv":301,"implied_volatility":301,"delta":293,"gamma":293,"theta":540,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00485000",1.53,-0.003226,{"strike":542,"call":543,"put":549,"callItm":12,"putItm":42,"isAtm":42},490,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":547,"vega":293,"rho":548,"in_the_money":12},"SMH   261008C00490000",133.2,137.1,-0.00064,0.01133,{"contract_symbol":550,"symbol":550,"bid":293,"ask":299,"last":498,"change":293,"changePercent":9,"volume":293,"openInterest":551,"open_interest":551,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":552,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00490000",11,-0.00339,{"strike":554,"call":555,"put":561,"callItm":12,"putItm":42,"isAtm":42},495,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":559,"vega":293,"rho":560,"in_the_money":12},"SMH   261008C00495000",128.2,132.1,-0.0007,0.011461,{"contract_symbol":562,"symbol":562,"bid":293,"ask":563,"last":498,"change":564,"changePercent":9,"volume":224,"openInterest":207,"open_interest":207,"iv":301,"implied_volatility":301,"delta":293,"gamma":293,"theta":565,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00495000",1.39,-0.03,-0.003395,{"strike":567,"call":568,"put":574,"callItm":12,"putItm":42,"isAtm":42},500,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":572,"vega":293,"rho":573,"in_the_money":12},"SMH   261008C00500000",123.15,127.5,-0.000763,0.011577,{"contract_symbol":575,"symbol":575,"bid":293,"ask":576,"last":577,"change":578,"changePercent":9,"volume":212,"openInterest":191,"open_interest":191,"iv":301,"implied_volatility":301,"delta":293,"gamma":293,"theta":579,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00500000",2.52,1.38,1.36,-0.003484,{"strike":581,"call":582,"put":588,"callItm":12,"putItm":42,"isAtm":42},505,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":586,"vega":293,"rho":587,"in_the_money":12},"SMH   261008C00505000",117.85,122.2,-0.000828,0.011677,{"contract_symbol":589,"symbol":589,"bid":293,"ask":590,"last":563,"change":591,"changePercent":9,"volume":527,"openInterest":191,"open_interest":191,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":592,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00505000",2.7,1.29,-0.003693,{"strike":594,"call":595,"put":601,"callItm":12,"putItm":42,"isAtm":42},510,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":599,"vega":293,"rho":600,"in_the_money":12},"SMH   261008C00510000",113.25,117.1,-0.000896,0.011809,{"contract_symbol":602,"symbol":602,"bid":293,"ask":603,"last":603,"change":148,"changePercent":9,"volume":220,"openInterest":195,"open_interest":195,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":604,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00510000",0.01,-0.0038,{"strike":606,"call":607,"put":613,"callItm":12,"putItm":42,"isAtm":42},512.5,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":611,"vega":293,"rho":612,"in_the_money":12},"SMH   261008C00512500",110.6,114.6,-0.000931,0.011866,{"contract_symbol":614,"symbol":614,"bid":293,"ask":75,"last":437,"change":498,"changePercent":9,"volume":216,"openInterest":527,"open_interest":527,"iv":315,"implied_volatility":315,"delta":293,"gamma":293,"theta":615,"vega":293,"rho":293,"in_the_money":42},"SMH   261008P00512500",-0.003855,{"strike":617,"call":618,"put":624,"callItm":12,"putItm":42,"isAtm":42},515,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":622,"vega":293,"rho":623,"in_the_money":12},"SMH   261008C00515000",108.2,112.1,-0.000967,0.011924,{"contract_symbol":625,"symbol":625,"bid":293,"ask":626,"last":314,"change":627,"changePercent":9,"volume":207,"openInterest":180,"open_interest":180,"iv":301,"implied_volatility":301,"delta":293,"gamma":293,"theta":628,"vega":629,"rho":293,"in_the_money":42},"SMH   261008P00515000",2.06,0.63,-0.003771,0.000001,{"strike":631,"call":632,"put":638,"callItm":12,"putItm":42,"isAtm":42},517.5,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":180,"gamma":293,"theta":636,"vega":293,"rho":637,"in_the_money":12},"SMH   261008C00517500",105.5,110,-0.001004,0.011982,{"contract_symbol":639,"symbol":639,"bid":293,"ask":640,"last":641,"change":642,"changePercent":9,"volume":461,"openInterest":180,"open_interest":180,"iv":315,"implied_volatility":315,"delta":295,"gamma":293,"theta":643,"vega":629,"rho":293,"in_the_money":42},"SMH   261008P00517500",1.3,0.71,0.69,-0.003971,{"strike":645,"call":646,"put":652,"callItm":12,"putItm":42,"isAtm":42},520,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":650,"vega":293,"rho":651,"in_the_money":12},"SMH   261008C00520000",103.15,107.5,-0.001043,0.012024,{"contract_symbol":653,"symbol":653,"bid":293,"ask":511,"last":654,"change":655,"changePercent":9,"volume":656,"openInterest":180,"open_interest":180,"iv":315,"implied_volatility":315,"delta":295,"gamma":293,"theta":657,"vega":658,"rho":293,"in_the_money":42},"SMH   261008P00520000",0.61,0.59,55,-0.004033,0.000002,{"strike":660,"call":661,"put":667,"callItm":12,"putItm":42,"isAtm":42},522.5,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":665,"vega":293,"rho":666,"in_the_money":12},"SMH   261008C00522500",100.5,105,-0.001085,0.012082,{"contract_symbol":668,"symbol":668,"bid":293,"ask":511,"last":669,"change":670,"changePercent":9,"volume":527,"openInterest":180,"open_interest":180,"iv":301,"implied_volatility":301,"delta":671,"gamma":293,"theta":672,"vega":673,"rho":293,"in_the_money":42},"SMH   261008P00522500",0.65,-0.2,-0.000002,-0.003941,0.000003,{"strike":675,"call":676,"put":682,"callItm":12,"putItm":42,"isAtm":42},525,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":680,"vega":293,"rho":681,"in_the_money":12},"SMH   261008C00525000",98,102.5,-0.001129,0.01214,{"contract_symbol":683,"symbol":683,"bid":293,"ask":684,"last":684,"change":437,"changePercent":9,"volume":191,"openInterest":685,"open_interest":685,"iv":301,"implied_volatility":301,"delta":686,"gamma":629,"theta":687,"vega":688,"rho":293,"in_the_money":42},"SMH   261008P00525000",0.13,101,-0.000004,-0.004003,0.000005,{"strike":690,"call":691,"put":696,"callItm":12,"putItm":42,"isAtm":42},527.5,{"contract_symbol":692,"symbol":692,"bid":693,"ask":244,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":694,"vega":293,"rho":695,"in_the_money":12},"SMH   261008C00527500",95.65,-0.001176,0.012198,{"contract_symbol":697,"symbol":697,"bid":293,"ask":576,"last":698,"change":699,"changePercent":9,"volume":199,"openInterest":700,"open_interest":700,"iv":315,"implied_volatility":315,"delta":701,"gamma":629,"theta":702,"vega":703,"rho":293,"in_the_money":42},"SMH   261008P00527500",0.17,0.16,26,-0.000006,-0.004235,0.000009,{"strike":705,"call":706,"put":713,"callItm":12,"putItm":42,"isAtm":42},530,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":293,"changePercent":9,"volume":293,"openInterest":527,"open_interest":527,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":711,"vega":293,"rho":712,"in_the_money":12},"SMH   261008C00530000",93,97.5,75.49,-0.001225,0.012255,{"contract_symbol":714,"symbol":714,"bid":293,"ask":485,"last":512,"change":603,"changePercent":9,"volume":191,"openInterest":715,"open_interest":715,"iv":301,"implied_volatility":301,"delta":716,"gamma":658,"theta":717,"vega":718,"rho":293,"in_the_money":42},"SMH   261008P00530000",22,-0.000011,-0.004136,0.000015,{"strike":720,"call":721,"put":727,"callItm":12,"putItm":42,"isAtm":42},532.5,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":725,"vega":293,"rho":726,"in_the_money":12},"SMH   261008C00532500",90.7,94.6,-0.001277,0.012313,{"contract_symbol":728,"symbol":728,"bid":293,"ask":729,"last":730,"change":731,"changePercent":9,"volume":191,"openInterest":377,"open_interest":377,"iv":301,"implied_volatility":301,"delta":732,"gamma":673,"theta":733,"vega":734,"rho":293,"in_the_money":42},"SMH   261008P00532500",2.03,0.08,0.04,-0.000018,-0.004206,0.000024,{"strike":736,"call":737,"put":743,"callItm":12,"putItm":42,"isAtm":42},535,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":180,"gamma":293,"theta":741,"vega":629,"rho":742,"in_the_money":12},"SMH   261008C00535000",88,92.5,-0.001332,0.012371,{"contract_symbol":744,"symbol":744,"bid":293,"ask":526,"last":425,"change":745,"changePercent":9,"volume":180,"openInterest":746,"open_interest":746,"iv":301,"implied_volatility":301,"delta":747,"gamma":688,"theta":748,"vega":749,"rho":293,"in_the_money":42},"SMH   261008P00535000",-0.38,84,-0.000031,-0.004278,0.000039,{"strike":751,"call":752,"put":759,"callItm":12,"putItm":42,"isAtm":42},537.5,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":756,"gamma":293,"theta":757,"vega":629,"rho":758,"in_the_money":12},"SMH   261008C00537500",85.6,89.6,0.999999,-0.001389,0.012429,{"contract_symbol":760,"symbol":760,"bid":293,"ask":761,"last":731,"change":762,"changePercent":9,"volume":461,"openInterest":763,"open_interest":763,"iv":315,"implied_volatility":315,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":295,"in_the_money":42},"SMH   261008P00537500",1.19,-0.26,212,-0.000049,0.000008,-0.00454,0.000061,{"strike":769,"call":770,"put":777,"callItm":12,"putItm":42,"isAtm":42},540,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":774,"gamma":293,"theta":775,"vega":673,"rho":776,"in_the_money":12},"SMH   261008C00540000",83.15,87.5,0.999998,-0.001448,0.012503,{"contract_symbol":778,"symbol":778,"bid":293,"ask":485,"last":731,"change":603,"changePercent":9,"volume":779,"openInterest":220,"open_interest":220,"iv":315,"implied_volatility":315,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":295,"in_the_money":42},"SMH   261008P00540000",46,-0.00008,0.000013,-0.004624,0.000096,{"strike":785,"call":786,"put":793,"callItm":12,"putItm":42,"isAtm":42},542.5,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":790,"gamma":629,"theta":791,"vega":688,"rho":792,"in_the_money":12},"SMH   261008C00542500",80.65,85,0.999996,-0.001511,0.012544,{"contract_symbol":794,"symbol":794,"bid":293,"ask":795,"last":731,"change":293,"changePercent":9,"volume":796,"openInterest":377,"open_interest":377,"iv":301,"implied_volatility":301,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":671,"in_the_money":42},"SMH   261008P00542500",0.24,20,-0.000128,0.00002,-0.004512,0.00015,{"strike":802,"call":803,"put":812,"callItm":12,"putItm":42,"isAtm":42},545,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":293,"changePercent":9,"volume":293,"openInterest":180,"open_interest":180,"iv":309,"implied_volatility":309,"delta":808,"gamma":658,"theta":809,"vega":810,"rho":811,"in_the_money":12},"SMH   261008C00545000",77.85,82.25,60.48,0.999993,-0.001576,0.00001,0.012619,{"contract_symbol":813,"symbol":813,"bid":293,"ask":314,"last":731,"change":498,"changePercent":9,"volume":527,"openInterest":377,"open_interest":377,"iv":315,"implied_volatility":315,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":42},"SMH   261008P00545000",-0.000198,0.00003,-0.004798,0.000226,-0.000003,{"strike":820,"call":821,"put":829,"callItm":12,"putItm":42,"isAtm":42},547.5,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":825,"gamma":673,"theta":826,"vega":827,"rho":828,"in_the_money":12},"SMH   261008C00547500",75.35,80,0.999986,-0.001644,0.000018,0.01266,{"contract_symbol":830,"symbol":830,"bid":293,"ask":831,"last":731,"change":293,"changePercent":9,"volume":832,"openInterest":833,"open_interest":833,"iv":315,"implied_volatility":315,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":686,"in_the_money":42},"SMH   261008P00547500",0.64,29,51,-0.000305,0.000045,-0.004888,0.000338,{"strike":839,"call":840,"put":849,"callItm":12,"putItm":42,"isAtm":42},550,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":844,"change":293,"changePercent":9,"volume":293,"openInterest":191,"open_interest":191,"iv":309,"implied_volatility":309,"delta":845,"gamma":688,"theta":846,"vega":847,"rho":848,"in_the_money":12},"SMH   261008C00550000",73,77.5,87.15,0.999975,-0.001715,0.000033,0.012734,{"contract_symbol":850,"symbol":850,"bid":293,"ask":851,"last":485,"change":731,"changePercent":9,"volume":195,"openInterest":852,"open_interest":852,"iv":315,"implied_volatility":315,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":42},"SMH   261008P00550000",0.45,175,-0.000463,0.000067,-0.004982,0.000498,-0.000007,{"strike":859,"call":860,"put":868,"callItm":12,"putItm":42,"isAtm":42},552.5,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":864,"gamma":703,"theta":865,"vega":866,"rho":867,"in_the_money":12},"SMH   261008C00552500",70.5,75,0.999954,-0.001787,0.000057,0.012775,{"contract_symbol":869,"symbol":869,"bid":293,"ask":870,"last":512,"change":293,"changePercent":9,"volume":195,"openInterest":871,"open_interest":871,"iv":301,"implied_volatility":301,"delta":559,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":42},"SMH   261008P00552500",0.23,18,0.000098,-0.005218,0.000731,-0.00001,{"strike":877,"call":878,"put":888,"callItm":12,"putItm":42,"isAtm":42},555,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":882,"change":883,"changePercent":9,"volume":377,"openInterest":180,"open_interest":180,"iv":294,"implied_volatility":294,"delta":884,"gamma":885,"theta":886,"vega":872,"rho":887,"in_the_money":12},"SMH   261008C00555000",68,72.4,67.72,-12.14,0.999919,0.000016,-0.001863,0.012832,{"contract_symbol":889,"symbol":889,"bid":293,"ask":684,"last":603,"change":564,"changePercent":9,"volume":890,"openInterest":551,"open_interest":551,"iv":315,"implied_volatility":315,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":42},"SMH   261008P00555000",61,-0.001024,0.000139,-0.007493,0.001036,-0.000015,{"strike":897,"call":898,"put":907,"callItm":12,"putItm":42,"isAtm":42},557.5,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":12},"SMH   261008C00557500",65.5,70,0.999859,0.000027,-0.001941,0.000165,0.012889,{"contract_symbol":908,"symbol":908,"bid":293,"ask":731,"last":731,"change":909,"changePercent":9,"volume":901,"openInterest":207,"open_interest":207,"iv":301,"implied_volatility":301,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":42},"SMH   261008P00557500",-0.01,-0.001504,0.000197,-0.012464,0.001475,-0.000022,{"strike":916,"call":917,"put":926,"callItm":12,"putItm":42,"isAtm":42},560,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":309,"implied_volatility":309,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":12},"SMH   261008C00560000",63,67.5,0.999761,0.000044,-0.002022,0.00027,0.012963,{"contract_symbol":927,"symbol":927,"bid":293,"ask":731,"last":731,"change":564,"changePercent":9,"volume":715,"openInterest":928,"open_interest":928,"iv":301,"implied_volatility":301,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":42},"SMH   261008P00560000",36,-0.00216,0.000274,-0.017834,0.00205,-0.000032,{"strike":935,"call":936,"put":945,"callItm":12,"putItm":42,"isAtm":42},562.5,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":12},"SMH   261008C00562500",60.5,65,0.999602,0.000071,-0.002106,0.000433,0.013001,{"contract_symbol":946,"symbol":946,"bid":293,"ask":731,"last":731,"change":148,"changePercent":9,"volume":461,"openInterest":377,"open_interest":377,"iv":315,"implied_volatility":315,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":951,"in_the_money":42},"SMH   261008P00562500",-0.003037,0.000374,-0.022992,0.002787,-0.000045,{"strike":953,"call":954,"put":966,"callItm":12,"putItm":42,"isAtm":42},565,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":958,"change":959,"changePercent":9,"volume":180,"openInterest":191,"open_interest":191,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":12},"SMH   261008C00565000",58.15,62.1,59.46,13.81,0.6469,0.999573,0.000079,-0.002192,0.000463,0.013058,{"contract_symbol":967,"symbol":967,"bid":293,"ask":968,"last":498,"change":564,"changePercent":9,"volume":527,"openInterest":199,"open_interest":199,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":42},"SMH   261008P00565000",0.09,0.8082,-0.003725,0.000457,-0.028219,0.003348,-0.000055,{"strike":976,"call":977,"put":989,"callItm":12,"putItm":42,"isAtm":42},567.5,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":981,"change":982,"changePercent":9,"volume":340,"openInterest":340,"open_interest":340,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":12},"SMH   261008C00567500",55.65,59.6,52.2,-16.81,0.623,0.99954,0.000088,-0.002281,0.000495,0.013116,{"contract_symbol":990,"symbol":990,"bid":603,"ask":75,"last":75,"change":991,"changePercent":9,"volume":992,"openInterest":993,"open_interest":993,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":42},"SMH   261008P00567500",-0.13,25,13,0.7919,-0.004495,0.000551,-0.03396,0.003963,-0.000066,{"strike":1001,"call":1002,"put":1013,"callItm":12,"putItm":42,"isAtm":42},570,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":1007,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":872,"theta":1010,"vega":1011,"rho":1012,"in_the_money":12},"SMH   261008C00570000",53,57.5,54.47,18.75,0.5985,0.999505,-0.002373,0.000531,0.013191,{"contract_symbol":1014,"symbol":1014,"bid":603,"ask":75,"last":75,"change":512,"changePercent":9,"volume":833,"openInterest":1015,"open_interest":1015,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":42},"SMH   261008P00570000",19,0.7718,-0.005188,0.000643,-0.038682,0.004501,-0.000076,{"strike":1023,"call":1024,"put":1033,"callItm":12,"putItm":42,"isAtm":42},572.5,{"contract_symbol":1025,"symbol":1025,"bid":1026,"ask":656,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":12},"SMH   261008C00572500",50.5,0.5744,0.999466,0.000109,-0.002467,0.000569,0.013248,{"contract_symbol":1034,"symbol":1034,"bid":603,"ask":75,"last":75,"change":603,"changePercent":9,"volume":195,"openInterest":1035,"open_interest":1035,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":42},"SMH   261008P00572500",31,0.7505,-0.005976,0.000749,-0.043917,0.005104,-0.000088,{"strike":1043,"call":1044,"put":1054,"callItm":12,"putItm":42,"isAtm":42},575,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":12},"SMH   261008C00575000",48,52.5,0.5506,0.999423,0.000122,-0.002564,0.000611,0.013287,{"contract_symbol":1055,"symbol":1055,"bid":603,"ask":1056,"last":1056,"change":731,"changePercent":9,"volume":551,"openInterest":871,"open_interest":871,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":42},"SMH   261008P00575000",0.11,0.7276,-0.006813,0.000868,-0.049154,0.005732,-0.0001,{"strike":1064,"call":1065,"put":1075,"callItm":12,"putItm":42,"isAtm":42},577.5,{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":1068,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1069,"implied_volatility":1069,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":1074,"in_the_money":12},"SMH   261008C00577500",45.7,49.65,0.5262,0.999377,0.000137,-0.002664,0.000657,0.013345,{"contract_symbol":1076,"symbol":1076,"bid":512,"ask":75,"last":731,"change":564,"changePercent":9,"volume":300,"openInterest":191,"open_interest":191,"iv":1077,"implied_volatility":1077,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":42},"SMH   261008P00577500",0.7046,-0.007829,0.001013,-0.055499,0.006483,-0.000115,{"strike":1084,"call":1085,"put":1096,"callItm":12,"putItm":42,"isAtm":42},580,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":1089,"change":293,"changePercent":9,"volume":293,"openInterest":203,"open_interest":203,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":12},"SMH   261008C00580000",43,47.5,40.43,0.5018,0.999325,0.000155,-0.002766,0.000707,0.013402,{"contract_symbol":1097,"symbol":1097,"bid":512,"ask":448,"last":425,"change":148,"changePercent":9,"volume":203,"openInterest":1098,"open_interest":1098,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":42},"SMH   261008P00580000",41,0.6779,-0.008662,0.001151,-0.059638,0.007081,-0.000127,{"strike":1106,"call":1107,"put":1118,"callItm":12,"putItm":42,"isAtm":42},582.5,{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":1111,"change":293,"changePercent":9,"volume":293,"openInterest":180,"open_interest":180,"iv":1112,"implied_volatility":1112,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":12},"SMH   261008C00582500",40.5,45,56.1,0.4769,0.999267,0.000176,-0.00287,0.000763,0.013476,{"contract_symbol":1119,"symbol":1119,"bid":512,"ask":448,"last":448,"change":731,"changePercent":9,"volume":240,"openInterest":1120,"open_interest":1120,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":42},"SMH   261008P00582500",272,0.6514,-0.009695,0.001322,-0.064883,0.007814,-0.000142,{"strike":1128,"call":1129,"put":1139,"callItm":12,"putItm":42,"isAtm":42},585,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":12},"SMH   261008C00585000",38.2,42.5,0.4525,0.999203,0.000201,-0.002978,0.000824,0.013516,{"contract_symbol":1140,"symbol":1140,"bid":498,"ask":437,"last":75,"change":564,"changePercent":9,"volume":715,"openInterest":1141,"open_interest":1141,"iv":1142,"implied_volatility":1142,"delta":1143,"gamma":1144,"theta":1145,"vega":1146,"rho":1147,"in_the_money":42},"SMH   261008P00585000",83,0.6253,-0.011002,0.001537,-0.07168,0.008731,-0.000161,{"strike":1149,"call":1150,"put":1160,"callItm":12,"putItm":42,"isAtm":42},587.5,{"contract_symbol":1151,"symbol":1151,"bid":1152,"ask":1153,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1154,"implied_volatility":1154,"delta":1155,"gamma":1156,"theta":1157,"vega":1158,"rho":1159,"in_the_money":12},"SMH   261008C00587500",35.5,40,0.4277,0.99913,0.00023,-0.003088,0.000892,0.013572,{"contract_symbol":1161,"symbol":1161,"bid":512,"ask":437,"last":730,"change":1162,"changePercent":9,"volume":207,"openInterest":1163,"open_interest":1163,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":42},"SMH   261008P00587500",-0.06,256,0.5969,-0.01225,0.001767,-0.077079,0.009585,-0.000179,{"strike":1171,"call":1172,"put":1182,"callItm":12,"putItm":42,"isAtm":42},590,{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":12},"SMH   261008C00590000",33,37.5,0.4028,0.999049,0.000265,-0.003201,0.000969,0.013629,{"contract_symbol":1183,"symbol":1183,"bid":731,"ask":448,"last":437,"change":1184,"changePercent":9,"volume":1185,"openInterest":216,"open_interest":216,"iv":1186,"implied_volatility":1186,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":42},"SMH   261008P00590000",-0.1,136,0.5663,-0.013387,0.002013,-0.080637,0.010343,-0.000196,{"strike":1193,"call":1194,"put":1205,"callItm":12,"putItm":42,"isAtm":42},592.5,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":1198,"change":293,"changePercent":9,"volume":293,"openInterest":180,"open_interest":180,"iv":1199,"implied_volatility":1199,"delta":1200,"gamma":1201,"theta":1202,"vega":1203,"rho":1204,"in_the_money":12},"SMH   261008C00592500",30.5,34.95,22.5,0.3774,0.998955,0.000308,-0.003316,0.001056,0.013703,{"contract_symbol":1206,"symbol":1206,"bid":75,"ask":1056,"last":968,"change":991,"changePercent":9,"volume":220,"openInterest":1207,"open_interest":1207,"iv":1208,"implied_volatility":1208,"delta":1209,"gamma":1210,"theta":1211,"vega":1212,"rho":1213,"in_the_money":42},"SMH   261008P00592500",270,0.5365,-0.014911,0.002331,-0.086125,0.01135,-0.000218,{"strike":1215,"call":1216,"put":1228,"callItm":12,"putItm":42,"isAtm":42},595,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":1220,"change":1221,"changePercent":9,"volume":216,"openInterest":461,"open_interest":461,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":12},"SMH   261008C00595000",28.3,32.2,27.59,6.31,0.3524,0.998849,0.000361,-0.003434,0.001154,0.013742,{"contract_symbol":1229,"symbol":1229,"bid":730,"ask":698,"last":448,"change":499,"changePercent":9,"volume":1230,"openInterest":824,"open_interest":824,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":42},"SMH   261008P00595000",168,0.5123,-0.017779,0.002837,-0.100158,0.013204,-0.00026,{"strike":1238,"call":1239,"put":1250,"callItm":12,"putItm":42,"isAtm":42},597.5,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":1243,"change":293,"changePercent":9,"volume":293,"openInterest":195,"open_interest":195,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":12},"SMH   261008C00597500",25.8,29.7,18.71,0.3269,0.998725,0.000427,-0.003555,0.001267,0.013798,{"contract_symbol":1251,"symbol":1251,"bid":968,"ask":698,"last":448,"change":1162,"changePercent":9,"volume":1252,"openInterest":1253,"open_interest":1253,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":42},"SMH   261008P00597500",271,123,0.4899,-0.021747,0.00352,-0.120118,0.015667,-0.000318,{"strike":1261,"call":1262,"put":1274,"callItm":12,"putItm":42,"isAtm":42},600,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1266,"change":1267,"changePercent":9,"volume":796,"openInterest":871,"open_interest":871,"iv":1268,"implied_volatility":1268,"delta":1269,"gamma":1270,"theta":1271,"vega":1272,"rho":1273,"in_the_money":12},"SMH   261008C00600000",23.35,27.35,23.95,-12.88,0.3013,0.99858,0.000511,-0.003678,0.001398,0.013853,{"contract_symbol":1275,"symbol":1275,"bid":1056,"ask":1276,"last":699,"change":1277,"changePercent":9,"volume":1278,"openInterest":635,"open_interest":635,"iv":1279,"implied_volatility":1279,"delta":1280,"gamma":1281,"theta":1282,"vega":1283,"rho":1284,"in_the_money":42},"SMH   261008P00600000",0.2,-0.08,194,0.4658,-0.026448,0.004363,-0.142483,0.018468,-0.000387,{"strike":1286,"call":1287,"put":1298,"callItm":12,"putItm":42,"isAtm":42},602.5,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":1291,"change":293,"changePercent":9,"volume":293,"openInterest":191,"open_interest":191,"iv":1292,"implied_volatility":1292,"delta":1293,"gamma":1294,"theta":1295,"vega":1296,"rho":1297,"in_the_money":12},"SMH   261008C00602500",20.8,25.3,15.85,0.2876,0.997626,0.000854,-0.006117,0.002233,0.013916,{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1276,"last":1276,"change":1301,"changePercent":9,"volume":1302,"openInterest":715,"open_interest":715,"iv":1303,"implied_volatility":1303,"delta":1304,"gamma":1305,"theta":1306,"vega":1307,"rho":1308,"in_the_money":42},"SMH   261008P00602500",0.15,-1.06,380,0.4417,-0.032441,0.005456,-0.170269,0.021867,-0.000474,{"strike":1310,"call":1311,"put":1322,"callItm":12,"putItm":42,"isAtm":42},605,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":1315,"change":293,"changePercent":9,"volume":293,"openInterest":199,"open_interest":199,"iv":1316,"implied_volatility":1316,"delta":1317,"gamma":1318,"theta":1319,"vega":1320,"rho":1321,"in_the_money":12},"SMH   261008C00605000",18.5,22.35,14.03,0.3609,0.97812,0.004806,-0.08885,0.015738,0.013671,{"contract_symbol":1323,"symbol":1323,"bid":1276,"ask":1324,"last":1325,"change":124,"changePercent":9,"volume":1326,"openInterest":1327,"open_interest":1327,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":42},"SMH   261008P00605000",0.3,0.25,428,82,0.4204,-0.041591,0.007019,-0.215583,0.026811,-0.000608,{"strike":1335,"call":1336,"put":1347,"callItm":12,"putItm":42,"isAtm":42},607.5,{"contract_symbol":1337,"symbol":1337,"bid":220,"ask":1338,"last":1339,"change":1340,"changePercent":9,"volume":191,"openInterest":195,"open_interest":195,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":12},"SMH   261008C00607500",19.9,14.81,2.91,0.3978,0.946883,0.009031,-0.270535,0.032599,0.013272,{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":1350,"last":1351,"change":498,"changePercent":9,"volume":1352,"openInterest":377,"open_interest":377,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":42},"SMH   261008P00607500",0.26,0.58,0.31,299,0.4042,-0.056048,0.009266,-0.292919,0.034036,-0.00082,{"strike":1360,"call":1361,"put":1371,"callItm":12,"putItm":42,"isAtm":42},610,{"contract_symbol":1362,"symbol":1362,"bid":300,"ask":1363,"last":993,"change":1364,"changePercent":9,"volume":216,"openInterest":340,"open_interest":340,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":12},"SMH   261008C00610000",17.55,-13.72,0.4009,0.917575,0.012581,-0.45762,0.045835,0.012918,{"contract_symbol":1372,"symbol":1372,"bid":1373,"ask":1374,"last":1375,"change":1184,"changePercent":9,"volume":1376,"openInterest":1377,"open_interest":1377,"iv":1378,"implied_volatility":1378,"delta":1379,"gamma":666,"theta":1380,"vega":1381,"rho":1382,"in_the_money":42},"SMH   261008P00610000",0.34,0.52,0.44,819,413,0.3847,-0.074003,-0.386282,0.042237,-0.001082,{"strike":1384,"call":1385,"put":1398,"callItm":12,"putItm":42,"isAtm":42},612.5,{"contract_symbol":1386,"symbol":1386,"bid":1387,"ask":1388,"last":1389,"change":1390,"changePercent":9,"volume":461,"openInterest":1391,"open_interest":1391,"iv":1392,"implied_volatility":1392,"delta":1393,"gamma":1394,"theta":1395,"vega":1396,"rho":1397,"in_the_money":12},"SMH   261008C00612500",11.85,14.4,11.65,-2.15,17,0.3896,0.887118,0.01632,-0.648449,0.057702,0.012513,{"contract_symbol":1399,"symbol":1399,"bid":1400,"ask":1401,"last":1374,"change":75,"changePercent":9,"volume":1402,"openInterest":1004,"open_interest":1004,"iv":1403,"implied_volatility":1403,"delta":1404,"gamma":1405,"theta":1406,"vega":1407,"rho":1408,"in_the_money":42},"SMH   261008P00612500",0.36,0.87,293,0.3604,-0.095418,0.015619,-0.489309,0.05108,-0.001393,{"strike":1410,"call":1411,"put":1423,"callItm":12,"putItm":42,"isAtm":42},615,{"contract_symbol":1412,"symbol":1412,"bid":1413,"ask":1414,"last":1415,"change":1416,"changePercent":9,"volume":527,"openInterest":195,"open_interest":195,"iv":1417,"implied_volatility":1417,"delta":1418,"gamma":1419,"theta":1420,"vega":1421,"rho":1422,"in_the_money":12},"SMH   261008C00615000",9.65,12.8,9.8,-7.5,0.3788,0.846565,0.020743,-0.919388,0.071301,0.011977,{"contract_symbol":1424,"symbol":1424,"bid":642,"ask":1425,"last":1426,"change":731,"changePercent":9,"volume":1427,"openInterest":224,"open_interest":224,"iv":1428,"implied_volatility":1428,"delta":1429,"gamma":1430,"theta":1431,"vega":1432,"rho":1433,"in_the_money":42},"SMH   261008P00615000",1.08,0.86,871,0.3456,-0.131709,0.020505,-0.693841,0.064303,-0.001924,{"strike":1435,"call":1436,"put":1448,"callItm":12,"putItm":42,"isAtm":42},617.5,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":1440,"change":1441,"changePercent":9,"volume":207,"openInterest":993,"open_interest":993,"iv":1442,"implied_volatility":1442,"delta":1443,"gamma":1444,"theta":1445,"vega":1446,"rho":1447,"in_the_money":12},"SMH   261008C00617500",7.8,10.2,9.25,-10.1,0.3677,0.794658,0.025677,-1.289934,0.085675,0.011274,{"contract_symbol":1449,"symbol":1449,"bid":1450,"ask":1451,"last":511,"change":1452,"changePercent":9,"volume":1453,"openInterest":1454,"open_interest":1454,"iv":1455,"implied_volatility":1455,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":42},"SMH   261008P00617500",1.05,1.63,0.56,1008,158,0.3417,-0.188327,0.026223,-1.072412,0.081302,-0.002753,{"strike":1462,"call":1463,"put":1475,"callItm":12,"putItm":42,"isAtm":42},620,{"contract_symbol":1464,"symbol":1464,"bid":1465,"ask":207,"last":1466,"change":1467,"changePercent":9,"volume":993,"openInterest":1468,"open_interest":1468,"iv":1469,"implied_volatility":1469,"delta":1470,"gamma":1471,"theta":1472,"vega":1473,"rho":1474,"in_the_money":12},"SMH   261008C00620000",5.9,7.1,-10.57,154,0.3448,0.736321,0.031432,-1.677774,0.098483,0.010492,{"contract_symbol":1476,"symbol":1476,"bid":1477,"ask":1478,"last":1479,"change":642,"changePercent":9,"volume":1480,"openInterest":1481,"open_interest":1481,"iv":1482,"implied_volatility":1482,"delta":1483,"gamma":1484,"theta":1485,"vega":1486,"rho":1487,"in_the_money":42},"SMH   261008P00620000",1.46,2.35,1.76,833,359,0.3317,-0.255619,0.032181,-1.546984,0.096853,-0.003739,{"strike":1489,"call":1490,"put":1503,"callItm":12,"putItm":42,"isAtm":42},622.5,{"contract_symbol":1491,"symbol":1491,"bid":461,"ask":1492,"last":1493,"change":1494,"changePercent":9,"volume":1495,"openInterest":1496,"open_interest":1496,"iv":1497,"implied_volatility":1497,"delta":1498,"gamma":1499,"theta":1500,"vega":1501,"rho":1502,"in_the_money":12},"SMH   261008C00622500",6.9,5.16,-9.06,180,15,0.3252,0.659922,0.037401,-2.235757,0.110387,0.009416,{"contract_symbol":1504,"symbol":1504,"bid":626,"ask":1505,"last":1506,"change":669,"changePercent":9,"volume":1507,"openInterest":1508,"open_interest":1508,"iv":1509,"implied_volatility":1509,"delta":1510,"gamma":1511,"theta":1512,"vega":1513,"rho":1514,"in_the_money":42},"SMH   261008P00622500",3.45,2.55,177,32,0.325,-0.339979,0.037422,-2.233294,0.110374,-0.004976,{"strike":1516,"call":1517,"put":1530,"callItm":12,"putItm":42,"isAtm":12},625,{"contract_symbol":1518,"symbol":1518,"bid":1519,"ask":1520,"last":1521,"change":1522,"changePercent":9,"volume":1523,"openInterest":216,"open_interest":216,"iv":1524,"implied_volatility":1524,"delta":1525,"gamma":1526,"theta":1527,"vega":1528,"rho":1529,"in_the_money":12},"SMH   261008C00625000",3.3,5.25,4.12,-10.17,377,0.3339,0.560514,0.039182,-3.327041,0.118871,0.00802,{"contract_symbol":1531,"symbol":1531,"bid":1519,"ask":1532,"last":1533,"change":1478,"changePercent":9,"volume":880,"openInterest":700,"open_interest":700,"iv":1534,"implied_volatility":1534,"delta":1535,"gamma":1536,"theta":1537,"vega":1538,"rho":1539,"in_the_money":42},"SMH   261008P00625000",4.95,3.72,0.3357,-0.439749,0.038994,-3.346581,0.118804,-0.006447,{"strike":1541,"call":1542,"put":1553,"callItm":42,"putItm":12,"isAtm":12},627.5,{"contract_symbol":1543,"symbol":1543,"bid":1544,"ask":1505,"last":1505,"change":1545,"changePercent":9,"volume":1546,"openInterest":527,"open_interest":527,"iv":1547,"implied_volatility":1547,"delta":1548,"gamma":1549,"theta":1550,"vega":1551,"rho":1552,"in_the_money":42},"SMH   261008C00627500",2.4,-3.21,603,0.3294,0.461041,0.040014,-3.45888,0.119604,0.006598,{"contract_symbol":1554,"symbol":1554,"bid":1555,"ask":1556,"last":1557,"change":1558,"changePercent":9,"volume":1153,"openInterest":224,"open_interest":224,"iv":1559,"implied_volatility":1559,"delta":1560,"gamma":1561,"theta":1562,"vega":1563,"rho":1564,"in_the_money":12},"SMH   261008P00627500",3.85,6.35,5.4,3.14,0.3373,-0.537898,0.039085,-3.553641,0.119634,-0.007898,{"strike":1566,"call":1567,"put":1580,"callItm":42,"putItm":12,"isAtm":42},630,{"contract_symbol":1568,"symbol":1568,"bid":1569,"ask":1570,"last":1571,"change":1572,"changePercent":9,"volume":1573,"openInterest":377,"open_interest":377,"iv":1574,"implied_volatility":1574,"delta":1575,"gamma":1576,"theta":1577,"vega":1578,"rho":1579,"in_the_money":42},"SMH   261008C00630000",1.51,2.25,1.97,-6.45,803,0.3314,0.364445,0.037629,-2.467692,0.113171,0.005222,{"contract_symbol":1581,"symbol":1581,"bid":1582,"ask":207,"last":1583,"change":1584,"changePercent":9,"volume":1391,"openInterest":1496,"open_interest":1496,"iv":1585,"implied_volatility":1585,"delta":1586,"gamma":1587,"theta":1588,"vega":1589,"rho":1590,"in_the_money":12},"SMH   261008P00630000",5.5,6.69,3.34,0.3185,-0.641068,0.038954,-2.321676,0.112583,-0.009422,{"strike":24,"call":1592,"put":1605,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":1593,"symbol":1593,"bid":1594,"ask":1595,"last":1596,"change":1597,"changePercent":9,"volume":1598,"openInterest":212,"open_interest":212,"iv":1599,"implied_volatility":1599,"delta":1600,"gamma":1601,"theta":1602,"vega":1603,"rho":1604,"in_the_money":42},"SMH   261008C00632500",0.9,1.4,1.2,-3.66,851,0.3213,0.269473,0.034131,-1.582003,0.099506,0.003867,{"contract_symbol":1606,"symbol":1606,"bid":1466,"ask":1607,"last":1608,"change":1609,"changePercent":9,"volume":1610,"openInterest":1611,"open_interest":1611,"iv":1612,"implied_volatility":1612,"delta":1613,"gamma":1614,"theta":1615,"vega":1616,"rho":1617,"in_the_money":12},"SMH   261008P00632500",10.45,8.91,4.76,35,62,0.3111,-0.737124,0.034782,-1.483733,0.09833,-0.010866,{"strike":1619,"call":1620,"put":1632,"callItm":42,"putItm":12,"isAtm":42},635,{"contract_symbol":1621,"symbol":1621,"bid":655,"ask":180,"last":1622,"change":1623,"changePercent":9,"volume":1624,"openInterest":1625,"open_interest":1625,"iv":1626,"implied_volatility":1626,"delta":1627,"gamma":1628,"theta":1629,"vega":1630,"rho":1631,"in_the_money":42},"SMH   261008C00635000",0.8,-3.2,493,147,0.3178,0.189595,0.028308,-0.991241,0.081639,0.002723,{"contract_symbol":1633,"symbol":1633,"bid":1634,"ask":1635,"last":1636,"change":1637,"changePercent":9,"volume":1174,"openInterest":1638,"open_interest":1638,"iv":1639,"implied_volatility":1639,"delta":1640,"gamma":1641,"theta":1642,"vega":1643,"rho":1644,"in_the_money":12},"SMH   261008P00635000",9.2,12.55,10.4,4.15,106,0.3291,-0.801979,0.028072,-1.084602,0.083832,-0.01184,{"strike":1646,"call":1647,"put":1660,"callItm":42,"putItm":12,"isAtm":42},637.5,{"contract_symbol":1648,"symbol":1648,"bid":1649,"ask":1650,"last":76,"change":1651,"changePercent":9,"volume":1652,"openInterest":1653,"open_interest":1653,"iv":1654,"implied_volatility":1654,"delta":1655,"gamma":1656,"theta":1657,"vega":1658,"rho":1659,"in_the_money":42},"SMH   261008C00637500",0.37,0.5,-2.73,1730,184,0.3201,0.129617,0.021893,-0.621476,0.063596,0.001863,{"contract_symbol":1661,"symbol":1661,"bid":1662,"ask":1663,"last":1664,"change":1665,"changePercent":9,"volume":203,"openInterest":224,"open_interest":224,"iv":1666,"implied_volatility":1666,"delta":1667,"gamma":1668,"theta":1669,"vega":1670,"rho":1671,"in_the_money":12},"SMH   261008P00637500",11.1,14.95,16.5,9.5,0.3365,-0.858275,0.022143,-0.728809,0.067608,-0.012705,{"strike":1673,"call":1674,"put":1686,"callItm":42,"putItm":12,"isAtm":42},640,{"contract_symbol":1675,"symbol":1675,"bid":1056,"ask":1676,"last":1349,"change":1677,"changePercent":9,"volume":1678,"openInterest":1679,"open_interest":1679,"iv":1680,"implied_volatility":1680,"delta":1681,"gamma":1682,"theta":1683,"vega":1684,"rho":1685,"in_the_money":42},"SMH   261008C00640000",0.4,-2.5,1165,42,0.3181,0.082072,0.015816,-0.356006,0.045657,0.001181,{"contract_symbol":1687,"symbol":1687,"bid":1688,"ask":1689,"last":1690,"change":1691,"changePercent":9,"volume":203,"openInterest":461,"open_interest":461,"iv":1692,"implied_volatility":1692,"delta":1693,"gamma":1694,"theta":1695,"vega":1696,"rho":1697,"in_the_money":12},"SMH   261008P00640000",13.15,17.05,14.9,9.4,0.3383,-0.904287,0.016665,-0.45499,0.05123,-0.013441,{"strike":1699,"call":1700,"put":1710,"callItm":42,"putItm":12,"isAtm":42},642.5,{"contract_symbol":1701,"symbol":1701,"bid":968,"ask":1324,"last":1702,"change":1703,"changePercent":9,"volume":939,"openInterest":1610,"open_interest":1610,"iv":1704,"implied_volatility":1704,"delta":1705,"gamma":1706,"theta":1707,"vega":1708,"rho":1709,"in_the_money":42},"SMH   261008C00642500",0.29,-1.76,0.3281,0.055274,0.011301,-0.23063,0.033642,0.000795,{"contract_symbol":1711,"symbol":1711,"bid":1496,"ask":1712,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1373,"implied_volatility":1373,"delta":1713,"gamma":1714,"theta":1715,"vega":1716,"rho":1717,"in_the_money":12},"SMH   261008P00642500",19.5,-0.937979,0.011927,-0.273553,0.03685,-0.013983,{"strike":1719,"call":1720,"put":1729,"callItm":42,"putItm":12,"isAtm":42},645,{"contract_symbol":1721,"symbol":1721,"bid":75,"ask":1300,"last":968,"change":1722,"changePercent":9,"volume":1171,"openInterest":248,"open_interest":248,"iv":1723,"implied_volatility":1723,"delta":1724,"gamma":1725,"theta":1726,"vega":1727,"rho":1728,"in_the_money":42},"SMH   261008C00645000",-0.97,0.3375,0.036728,0.007906,-0.147968,0.024214,0.000529,{"contract_symbol":1730,"symbol":1730,"bid":871,"ask":1731,"last":340,"change":1732,"changePercent":9,"volume":191,"openInterest":216,"open_interest":216,"iv":1733,"implied_volatility":1733,"delta":1734,"gamma":1735,"theta":1736,"vega":1737,"rho":1738,"in_the_money":12},"SMH   261008P00645000",21.95,7.85,0.3516,-0.956942,0.00863,-0.18514,0.027574,-0.014314,{"strike":1740,"call":1741,"put":1751,"callItm":42,"putItm":12,"isAtm":42},647.5,{"contract_symbol":1742,"symbol":1742,"bid":498,"ask":437,"last":425,"change":1743,"changePercent":9,"volume":207,"openInterest":1744,"open_interest":1744,"iv":1745,"implied_volatility":1745,"delta":1746,"gamma":1747,"theta":1748,"vega":1749,"rho":1750,"in_the_money":42},"SMH   261008C00647500",-1.21,141,0.3475,0.024511,0.005488,-0.096194,0.017328,0.000353,{"contract_symbol":1752,"symbol":1752,"bid":1753,"ask":1754,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1755,"implied_volatility":1755,"delta":1756,"gamma":1757,"theta":1758,"vega":1759,"rho":1760,"in_the_money":12},"SMH   261008P00647500",20.25,24.5,0.2437,-0.997561,0.001034,-0.005296,0.002287,-0.014937,{"strike":1762,"call":1763,"put":1774,"callItm":42,"putItm":12,"isAtm":42},650,{"contract_symbol":1764,"symbol":1764,"bid":603,"ask":437,"last":485,"change":1765,"changePercent":9,"volume":1766,"openInterest":1767,"open_interest":1767,"iv":1768,"implied_volatility":1768,"delta":1769,"gamma":1770,"theta":1771,"vega":1772,"rho":1773,"in_the_money":42},"SMH   261008C00650000",-0.52,213,47,0.3594,0.016721,0.003839,-0.064656,0.012522,0.000241,{"contract_symbol":1775,"symbol":1775,"bid":1776,"ask":1777,"last":1778,"change":9,"changePercent":9,"volume":527,"openInterest":293,"open_interest":293,"iv":1779,"implied_volatility":1779,"delta":1780,"gamma":1781,"theta":1782,"vega":1783,"rho":1784,"in_the_money":12},"SMH   261008P00650000",22.95,26.85,27.5,0.2514,-0.998842,0.000509,-0.002447,0.00116,-0.015013,{"strike":1786,"call":1787,"put":1796,"callItm":42,"putItm":12,"isAtm":42},652.5,{"contract_symbol":1788,"symbol":1788,"bid":293,"ask":75,"last":512,"change":1789,"changePercent":9,"volume":180,"openInterest":228,"open_interest":228,"iv":1790,"implied_volatility":1790,"delta":1791,"gamma":1792,"theta":1793,"vega":1794,"rho":1795,"in_the_money":42},"SMH   261008C00652500",-0.39,0.3811,0.013409,0.002995,-0.053567,0.010358,0.000193,{"contract_symbol":1797,"symbol":1797,"bid":1798,"ask":1799,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1800,"implied_volatility":1800,"delta":1801,"gamma":1802,"theta":1803,"vega":1804,"rho":1805,"in_the_money":12},"SMH   261008P00652500",25.45,29.35,0.3047,-0.997206,0.000934,-0.007671,0.002586,-0.015068,{"strike":1807,"call":1808,"put":1817,"callItm":42,"putItm":12,"isAtm":42},655,{"contract_symbol":1809,"symbol":1809,"bid":603,"ask":75,"last":498,"change":104,"changePercent":9,"volume":1810,"openInterest":1015,"open_interest":1015,"iv":1811,"implied_volatility":1811,"delta":1812,"gamma":1813,"theta":1814,"vega":1815,"rho":1816,"in_the_money":42},"SMH   261008C00655000",94,0.4026,0.010991,0.002384,-0.045389,0.008723,0.000158,{"contract_symbol":1818,"symbol":1818,"bid":1819,"ask":1820,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1821,"implied_volatility":1821,"delta":1822,"gamma":1823,"theta":1824,"vega":1750,"rho":1825,"in_the_money":12},"SMH   261008P00655000",27.55,31.95,0.2709,-0.999681,0.000144,-0.000665,-0.015141,{"strike":1827,"call":1828,"put":1837,"callItm":42,"putItm":12,"isAtm":42},657.5,{"contract_symbol":1829,"symbol":1829,"bid":293,"ask":1325,"last":498,"change":1830,"changePercent":9,"volume":824,"openInterest":461,"open_interest":461,"iv":1831,"implied_volatility":1831,"delta":1832,"gamma":1833,"theta":1834,"vega":1835,"rho":1836,"in_the_money":42},"SMH   261008C00657500",-0.27,0.4156,0.007967,0.001744,-0.032804,0.006579,0.000115,{"contract_symbol":1838,"symbol":1838,"bid":228,"ask":1839,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1840,"implied_volatility":1840,"delta":1841,"gamma":1842,"theta":1843,"vega":1844,"rho":1845,"in_the_money":12},"SMH   261008P00657500",34.45,0.2896,-0.999734,0.000113,-0.000587,0.000298,-0.01522,{"strike":1847,"call":1848,"put":1859,"callItm":42,"putItm":12,"isAtm":42},660,{"contract_symbol":1849,"symbol":1849,"bid":293,"ask":1850,"last":498,"change":1851,"changePercent":9,"volume":212,"openInterest":1852,"open_interest":1852,"iv":1853,"implied_volatility":1853,"delta":1854,"gamma":1855,"theta":1856,"vega":1857,"rho":1858,"in_the_money":42},"SMH   261008C00660000",0.14,-0.15,49,0.413,0.004454,0.001048,-0.017242,0.003932,0.000064,{"contract_symbol":1860,"symbol":1860,"bid":1861,"ask":232,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1863,"gamma":1864,"theta":1865,"vega":1866,"rho":1867,"in_the_money":12},"SMH   261008P00660000",32.5,0.3091,-0.999768,0.000093,-0.000541,0.000262,-0.015278,{"strike":1869,"call":1870,"put":1879,"callItm":42,"putItm":12,"isAtm":42},662.5,{"contract_symbol":1871,"symbol":1871,"bid":293,"ask":1872,"last":698,"change":293,"changePercent":9,"volume":293,"openInterest":796,"open_interest":796,"iv":1873,"implied_volatility":1873,"delta":1874,"gamma":1875,"theta":1876,"vega":1877,"rho":1878,"in_the_money":42},"SMH   261008C00662500",0.43,0.4252,0.003202,0.000758,-0.012179,0.002923,0.000046,{"contract_symbol":1880,"symbol":1880,"bid":1610,"ask":1881,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1882,"gamma":1883,"theta":1884,"vega":1885,"rho":1886,"in_the_money":12},"SMH   261008P00662500",39.45,-0.999913,0.000037,-0.000499,0.000104,-0.015338,{"strike":1888,"call":1889,"put":1896,"callItm":42,"putItm":12,"isAtm":42},665,{"contract_symbol":1890,"symbol":1890,"bid":293,"ask":1650,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1873,"implied_volatility":1873,"delta":1891,"gamma":1892,"theta":1893,"vega":1894,"rho":1895,"in_the_money":42},"SMH   261008C00665000",0.001804,0.000451,-0.006354,0.001739,0.000026,{"contract_symbol":1897,"symbol":1897,"bid":1898,"ask":1132,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1900,"gamma":718,"theta":1901,"vega":1902,"rho":1903,"in_the_money":12},"SMH   261008P00665000",37.95,0.3103,-0.999968,-0.000482,0.000041,-0.015377,{"strike":1905,"call":1906,"put":1914,"callItm":42,"putItm":12,"isAtm":42},667.5,{"contract_symbol":1907,"symbol":1907,"bid":293,"ask":1351,"last":870,"change":293,"changePercent":9,"volume":293,"openInterest":1908,"open_interest":1908,"iv":1873,"implied_volatility":1873,"delta":1909,"gamma":1910,"theta":1911,"vega":1912,"rho":1913,"in_the_money":42},"SMH   261008C00667500",76,0.000987,0.00026,-0.005979,0.001002,0.000014,{"contract_symbol":1915,"symbol":1915,"bid":1916,"ask":1110,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1917,"gamma":688,"theta":1918,"vega":1913,"rho":1919,"in_the_money":12},"SMH   261008P00667500",40.45,-0.99999,-0.000421,-0.015455,{"strike":1921,"call":1922,"put":1929,"callItm":42,"putItm":12,"isAtm":42},670,{"contract_symbol":1923,"symbol":1923,"bid":293,"ask":1452,"last":437,"change":293,"changePercent":9,"volume":293,"openInterest":1924,"open_interest":1924,"iv":1873,"implied_volatility":1873,"delta":1925,"gamma":1926,"theta":1927,"vega":1928,"rho":765,"in_the_money":42},"SMH   261008C00670000",102,0.000525,0.000145,-0.005942,0.00056,{"contract_symbol":1930,"symbol":1930,"bid":1931,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1932,"gamma":658,"theta":1933,"vega":688,"rho":1934,"in_the_money":12},"SMH   261008P00670000",42.95,-0.999997,-0.000386,-0.015513,{"strike":1936,"call":1937,"put":1944,"callItm":42,"putItm":12,"isAtm":42},672.5,{"contract_symbol":1938,"symbol":1938,"bid":293,"ask":1939,"last":730,"change":293,"changePercent":9,"volume":293,"openInterest":1508,"open_interest":1508,"iv":1873,"implied_volatility":1873,"delta":1940,"gamma":962,"theta":1941,"vega":1942,"rho":1943,"in_the_money":42},"SMH   261008C00672500",0.75,0.000271,-0.005908,0.000303,0.000004,{"contract_symbol":1945,"symbol":1945,"bid":1946,"ask":1068,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1947,"gamma":629,"theta":1948,"vega":629,"rho":1949,"in_the_money":12},"SMH   261008P00672500",45.45,-0.999999,-0.000353,-0.015571,{"strike":1951,"call":1952,"put":1958,"callItm":42,"putItm":12,"isAtm":42},675,{"contract_symbol":1953,"symbol":1953,"bid":293,"ask":1954,"last":75,"change":293,"changePercent":9,"volume":293,"openInterest":195,"open_interest":195,"iv":1873,"implied_volatility":1873,"delta":1955,"gamma":1902,"theta":1956,"vega":1957,"rho":658,"in_the_money":42},"SMH   261008C00675000",1.64,0.000136,-0.005877,0.000159,{"contract_symbol":1959,"symbol":1959,"bid":1960,"ask":981,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1961,"gamma":293,"theta":1962,"vega":293,"rho":1963,"in_the_money":12},"SMH   261008P00675000",47.85,-1,-0.000323,-0.015629,{"strike":1965,"call":1966,"put":1972,"callItm":42,"putItm":12,"isAtm":42},677.5,{"contract_symbol":1967,"symbol":1967,"bid":293,"ask":299,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1873,"implied_volatility":1873,"delta":1968,"gamma":1969,"theta":1970,"vega":1971,"rho":629,"in_the_money":42},"SMH   261008C00677500",0.000066,0.000021,-0.005849,0.000081,{"contract_symbol":1973,"symbol":1973,"bid":1974,"ask":656,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1961,"gamma":293,"theta":1975,"vega":293,"rho":1976,"in_the_money":12},"SMH   261008P00677500",50.45,-0.000296,-0.015687,{"strike":1978,"call":1979,"put":1986,"callItm":42,"putItm":12,"isAtm":42},680,{"contract_symbol":1980,"symbol":1980,"bid":293,"ask":1981,"last":1850,"change":293,"changePercent":9,"volume":293,"openInterest":656,"open_interest":656,"iv":1853,"implied_volatility":1853,"delta":1982,"gamma":1983,"theta":1984,"vega":1985,"rho":293,"in_the_money":42},"SMH   261008C00680000",3.05,0.000019,0.000007,-0.008607,0.000025,{"contract_symbol":1987,"symbol":1987,"bid":1988,"ask":1989,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1961,"gamma":293,"theta":1990,"vega":293,"rho":1991,"in_the_money":12},"SMH   261008P00680000",52.95,57.15,-0.000286,-0.015724,{"strike":1993,"call":1994,"put":1998,"callItm":42,"putItm":12,"isAtm":42},682.5,{"contract_symbol":1995,"symbol":1995,"bid":293,"ask":576,"last":1056,"change":293,"changePercent":9,"volume":293,"openInterest":700,"open_interest":700,"iv":1853,"implied_volatility":1853,"delta":765,"gamma":673,"theta":1996,"vega":1997,"rho":293,"in_the_money":42},"SMH   261008C00682500",-0.008584,0.000011,{"contract_symbol":1999,"symbol":1999,"bid":2000,"ask":2001,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1961,"gamma":293,"theta":2002,"vega":293,"rho":2003,"in_the_money":12},"SMH   261008P00682500",55.45,60,-0.000263,-0.015782,{"strike":2005,"call":2006,"put":2010,"callItm":42,"putItm":12,"isAtm":42},685,{"contract_symbol":2007,"symbol":2007,"bid":293,"ask":2008,"last":731,"change":293,"changePercent":9,"volume":293,"openInterest":207,"open_interest":207,"iv":1873,"implied_volatility":1873,"delta":1983,"gamma":658,"theta":2009,"vega":703,"rho":293,"in_the_money":42},"SMH   261008C00685000",2.71,-0.005778,{"contract_symbol":2011,"symbol":2011,"bid":2012,"ask":2013,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1961,"gamma":293,"theta":2014,"vega":293,"rho":2015,"in_the_money":12},"SMH   261008P00685000",57.95,62.5,-0.000242,-0.015839,{"strike":2017,"call":2018,"put":2021,"callItm":42,"putItm":12,"isAtm":42},690,{"contract_symbol":2019,"symbol":2019,"bid":293,"ask":576,"last":603,"change":293,"changePercent":9,"volume":293,"openInterest":1391,"open_interest":1391,"iv":1873,"implied_volatility":1873,"delta":629,"gamma":293,"theta":2020,"vega":658,"rho":293,"in_the_money":42},"SMH   261008C00690000",-0.005742,{"contract_symbol":2022,"symbol":2022,"bid":2023,"ask":920,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1961,"gamma":293,"theta":2024,"vega":293,"rho":2025,"in_the_money":12},"SMH   261008P00690000",62.95,-0.000206,-0.015955,{"strike":2027,"call":2028,"put":2032,"callItm":42,"putItm":12,"isAtm":42},695,{"contract_symbol":2029,"symbol":2029,"bid":293,"ask":576,"last":2030,"change":293,"changePercent":9,"volume":293,"openInterest":1391,"open_interest":1391,"iv":1853,"implied_volatility":1853,"delta":293,"gamma":293,"theta":2031,"vega":293,"rho":293,"in_the_money":42},"SMH   261008C00695000",0.53,-0.008494,{"contract_symbol":2033,"symbol":2033,"bid":2034,"ask":2035,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1961,"gamma":293,"theta":2036,"vega":293,"rho":2037,"in_the_money":12},"SMH   261008P00695000",67.9,72.5,-0.000173,-0.016071,{"strike":2039,"call":2040,"put":2043,"callItm":42,"putItm":12,"isAtm":42},700,{"contract_symbol":2041,"symbol":2041,"bid":293,"ask":299,"last":512,"change":293,"changePercent":9,"volume":293,"openInterest":216,"open_interest":216,"iv":1873,"implied_volatility":1873,"delta":293,"gamma":293,"theta":2042,"vega":293,"rho":293,"in_the_money":42},"SMH   261008C00700000",-0.005679,{"contract_symbol":2044,"symbol":2044,"bid":2045,"ask":2046,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1961,"gamma":293,"theta":2047,"vega":293,"rho":2048,"in_the_money":12},"SMH   261008P00700000",72.85,77.2,-0.000134,-0.016208,{"strike":2050,"call":2051,"put":2055,"callItm":42,"putItm":12,"isAtm":42},705,{"contract_symbol":2052,"symbol":2052,"bid":293,"ask":2053,"last":603,"change":293,"changePercent":9,"volume":293,"openInterest":203,"open_interest":203,"iv":1853,"implied_volatility":1853,"delta":293,"gamma":293,"theta":2054,"vega":293,"rho":293,"in_the_money":42},"SMH   261008C00705000",3.65,-0.008437,{"contract_symbol":2056,"symbol":2056,"bid":2057,"ask":2058,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1961,"gamma":293,"theta":2059,"vega":293,"rho":2060,"in_the_money":12},"SMH   261008P00705000",77.95,82.5,-0.000116,-0.016302,{"strike":2062,"call":2063,"put":2068,"callItm":42,"putItm":12,"isAtm":42},710,{"contract_symbol":2064,"symbol":2064,"bid":293,"ask":2065,"last":2066,"change":293,"changePercent":9,"volume":293,"openInterest":180,"open_interest":180,"iv":1873,"implied_volatility":1873,"delta":293,"gamma":293,"theta":2067,"vega":293,"rho":293,"in_the_money":42},"SMH   261008C00710000",4.45,0.22,-0.005628,{"contract_symbol":2069,"symbol":2069,"bid":2070,"ask":773,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1961,"gamma":293,"theta":2071,"vega":293,"rho":2072,"in_the_money":12},"SMH   261008P00710000",82.95,-0.000084,-0.016439,{"strike":2074,"call":2075,"put":2078,"callItm":42,"putItm":12,"isAtm":42},715,{"contract_symbol":2076,"symbol":2076,"bid":293,"ask":299,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1873,"implied_volatility":1873,"delta":293,"gamma":293,"theta":2077,"vega":293,"rho":293,"in_the_money":42},"SMH   261008C00715000",-0.005606,{"contract_symbol":2079,"symbol":2079,"bid":2080,"ask":740,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1961,"gamma":293,"theta":2081,"vega":293,"rho":2082,"in_the_money":12},"SMH   261008P00715000",87.95,-0.00007,-0.016533,{"strike":2084,"call":2085,"put":2088,"callItm":42,"putItm":12,"isAtm":42},720,{"contract_symbol":2086,"symbol":2086,"bid":293,"ask":299,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1853,"implied_volatility":1853,"delta":293,"gamma":293,"theta":2087,"vega":293,"rho":293,"in_the_money":42},"SMH   261008C00720000",-0.008371,{"contract_symbol":2089,"symbol":2089,"bid":2090,"ask":2091,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1961,"gamma":293,"theta":951,"vega":293,"rho":2092,"in_the_money":12},"SMH   261008P00720000",92.85,97.2,-0.016671,{"strike":2094,"call":2095,"put":2098,"callItm":42,"putItm":12,"isAtm":42},725,{"contract_symbol":2096,"symbol":2096,"bid":293,"ask":299,"last":1351,"change":293,"changePercent":9,"volume":293,"openInterest":180,"open_interest":180,"iv":1873,"implied_volatility":1873,"delta":293,"gamma":293,"theta":2097,"vega":293,"rho":293,"in_the_money":42},"SMH   261008C00725000",-0.00557,{"contract_symbol":2099,"symbol":2099,"bid":2100,"ask":679,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1961,"gamma":293,"theta":2101,"vega":293,"rho":2102,"in_the_money":12},"SMH   261008P00725000",97.95,-0.000034,-0.016764,{"strike":2104,"call":2105,"put":2108,"callItm":42,"putItm":12,"isAtm":42},730,{"contract_symbol":2106,"symbol":2106,"bid":293,"ask":299,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1853,"implied_volatility":1853,"delta":293,"gamma":293,"theta":2107,"vega":293,"rho":293,"in_the_money":42},"SMH   261008C00730000",-0.008341,{"contract_symbol":2109,"symbol":2109,"bid":679,"ask":2110,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1961,"gamma":293,"theta":2111,"vega":293,"rho":2112,"in_the_money":12},"SMH   261008P00730000",106.95,-0.00002,-0.01688,{"strike":2114,"call":2115,"put":2118,"callItm":42,"putItm":12,"isAtm":42},735,{"contract_symbol":2116,"symbol":2116,"bid":293,"ask":299,"last":327,"change":9,"changePercent":9,"volume":191,"openInterest":293,"open_interest":293,"iv":1873,"implied_volatility":1873,"delta":293,"gamma":293,"theta":2117,"vega":293,"rho":293,"in_the_money":42},"SMH   261008C00735000",-0.005545,{"contract_symbol":2119,"symbol":2119,"bid":649,"ask":2120,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1862,"implied_volatility":1862,"delta":1961,"gamma":293,"theta":701,"vega":293,"rho":2121,"in_the_money":12},"SMH   261008P00735000",111.95,-0.017018,{"strike":2123,"call":2124,"put":2128,"callItm":42,"putItm":12,"isAtm":42},740,{"contract_symbol":2125,"symbol":2125,"bid":293,"ask":299,"last":2126,"change":364,"changePercent":9,"volume":191,"openInterest":191,"open_interest":191,"iv":1873,"implied_volatility":1873,"delta":293,"gamma":293,"theta":2127,"vega":293,"rho":293,"in_the_money":42},"SMH   261008C00740000",2.14,-0.005538,{"contract_symbol":2129,"symbol":2129,"bid":2130,"ask":2131,"last":9,"change":9,"changePercent":9,"volume":293,"openInterest":293,"open_interest":293,"iv":1899,"implied_volatility":1899,"delta":1961,"gamma":293,"theta":671,"vega":293,"rho":2132,"in_the_money":12},"SMH   261008P00740000",112.5,116.95,-0.017111,"2026-10-08T01:06:04.176470+00:00"]