[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMLV":3,"homepage-market-summary":30,"stock-options-SMLV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMLV","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},"State Street SPDR US Small Cap Low Volatility Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5736,3.8857,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},150.985,150.79,151.17,150.4,152.1957,-1.2107,-0.8,2527.665261,163.75,124.22,3836.0921069043825,67.7,3428,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":174,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":183,"strikes":197,"updated_at":644,"task_id":9},"SUCCESS",150.99,{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.2,{"total_volume":182,"total_open_interest":182,"put_call_ratio":9,"implied_volatility":180},0,[184,185,189,193],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":186,"label":186,"type":177,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":177,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",100,"270115",{"date":194,"label":194,"type":177,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",191,"270416",[198,211,220,228,238,247,257,266,275,284,294,306,321,338,356,373,391,409,428,446,464,483,502,521,541,561,581,599,615,631],{"strike":199,"call":200,"put":207,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":206,"in_the_money":11},"SMLV  261016C00090000",58.9,62.6,0.1282,1,0.022174,{"contract_symbol":208,"symbol":208,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SMLV  261016P00090000",1.25,0.1415,{"strike":212,"call":213,"put":218,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":217,"in_the_money":11},"SMLV  261016C00095000",53.9,57.6,0.023406,{"contract_symbol":219,"symbol":219,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SMLV  261016P00095000",{"strike":191,"call":221,"put":226,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":225,"in_the_money":11},"SMLV  261016C00100000",48.9,52.6,0.024638,{"contract_symbol":227,"symbol":227,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SMLV  261016P00100000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":39,"isAtm":39},105,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":234,"in_the_money":11},"SMLV  261016C00105000",43.9,47.6,0.02587,{"contract_symbol":236,"symbol":236,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":237,"implied_volatility":237,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SMLV  261016P00105000",0.1405,{"strike":239,"call":240,"put":245,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":244,"in_the_money":11},"SMLV  261016C00110000",38.9,42.6,0.027102,{"contract_symbol":246,"symbol":246,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SMLV  261016P00110000",{"strike":248,"call":249,"put":255,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":254,"in_the_money":11},"SMLV  261016C00115000",33.9,37.6,0.1382,0.028333,{"contract_symbol":256,"symbol":256,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":237,"implied_volatility":237,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SMLV  261016P00115000",{"strike":258,"call":259,"put":264,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":263,"in_the_money":11},"SMLV  261016C00120000",28.9,32.6,0.029566,{"contract_symbol":265,"symbol":265,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SMLV  261016P00120000",{"strike":267,"call":268,"put":273,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":272,"in_the_money":11},"SMLV  261016C00125000",23.9,27.6,0.030796,{"contract_symbol":274,"symbol":274,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SMLV  261016P00125000",{"strike":276,"call":277,"put":282,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":281,"in_the_money":11},"SMLV  261016C00130000",18.9,22.6,0.03203,{"contract_symbol":283,"symbol":283,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":237,"implied_volatility":237,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SMLV  261016P00130000",{"strike":285,"call":286,"put":291,"callItm":11,"putItm":39,"isAtm":39},135,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":290,"in_the_money":11},"SMLV  261016C00135000",14,17.6,0.033262,{"contract_symbol":292,"symbol":292,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":182,"gamma":293,"theta":182,"vega":182,"rho":182,"in_the_money":39},"SMLV  261016P00135000",0.000001,{"strike":295,"call":296,"put":301,"callItm":11,"putItm":39,"isAtm":39},136,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":205,"gamma":182,"theta":182,"vega":182,"rho":300,"in_the_money":11},"SMLV  261016C00136000",13,16.6,0.033508,{"contract_symbol":302,"symbol":302,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":303,"gamma":304,"theta":303,"vega":305,"rho":182,"in_the_money":39},"SMLV  261016P00136000",-0.000002,0.000003,0.000002,{"strike":307,"call":308,"put":315,"callItm":11,"putItm":39,"isAtm":39},137,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":312,"gamma":305,"theta":313,"vega":293,"rho":314,"in_the_money":11},"SMLV  261016C00137000",12,15.6,0.999999,-0.000001,0.033754,{"contract_symbol":316,"symbol":316,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":237,"implied_volatility":237,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":182,"in_the_money":39},"SMLV  261016P00137000",-0.000008,0.00001,-0.000006,0.000008,{"strike":322,"call":323,"put":332,"callItm":11,"putItm":39,"isAtm":39},138,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"SMLV  261016C00138000",11,14.6,0.999976,0.000032,-0.000019,0.000025,0.033998,{"contract_symbol":333,"symbol":333,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":313,"in_the_money":39},"SMLV  261016P00138000",-0.000036,0.000045,-0.000028,0.000036,{"strike":339,"call":340,"put":349,"callItm":11,"putItm":39,"isAtm":39},139,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"SMLV  261016C00139000",10,13.7,0.999971,0.00004,-0.000021,0.000029,0.034246,{"contract_symbol":350,"symbol":350,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"SMLV  261016P00139000",-0.000134,0.000155,-0.000097,0.000123,-0.000005,{"strike":357,"call":358,"put":366,"callItm":11,"putItm":39,"isAtm":39},140,{"contract_symbol":359,"symbol":359,"bid":178,"ask":360,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"SMLV  261016C00140000",12.7,0.999877,0.000159,-0.000081,0.000114,0.034489,{"contract_symbol":367,"symbol":367,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":237,"implied_volatility":237,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"SMLV  261016P00140000",-0.000412,0.000446,-0.000274,0.000351,-0.000015,{"strike":374,"call":375,"put":384,"callItm":11,"putItm":39,"isAtm":39},141,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"SMLV  261016C00141000",8,11.7,0.999536,0.000547,-0.000279,0.000392,0.034723,{"contract_symbol":385,"symbol":385,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":39},"SMLV  261016P00141000",-0.001343,0.001318,-0.00082,0.001043,-0.00005,{"strike":392,"call":393,"put":402,"callItm":11,"putItm":39,"isAtm":39},142,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"SMLV  261016C00142000",7,10.7,0.998463,0.001646,-0.00084,0.00118,0.034929,{"contract_symbol":403,"symbol":403,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":39},"SMLV  261016P00142000",-0.003644,0.003257,-0.002027,0.002578,-0.000136,{"strike":410,"call":411,"put":420,"callItm":11,"putItm":39,"isAtm":39},143,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":11},"SMLV  261016C00143000",6,9.7,0.995492,0.004349,-0.00222,0.003118,0.035064,{"contract_symbol":421,"symbol":421,"bid":182,"ask":422,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":237,"implied_volatility":237,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":39},"SMLV  261016P00143000",1.3,-0.008571,0.007007,-0.004301,0.005508,-0.000321,{"strike":429,"call":430,"put":439,"callItm":11,"putItm":39,"isAtm":39},144,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"SMLV  261016C00144000",5.1,8.7,0.98221,0.013406,-0.007961,0.010366,0.034812,{"contract_symbol":440,"symbol":440,"bid":182,"ask":422,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":39},"SMLV  261016P00144000",-0.020007,0.014472,-0.009006,0.011455,-0.000749,{"strike":447,"call":448,"put":457,"callItm":11,"putItm":39,"isAtm":39},145,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"SMLV  261016C00145000",4.1,7.7,0.972636,0.020794,-0.010616,0.014908,0.034702,{"contract_symbol":458,"symbol":458,"bid":182,"ask":422,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":39},"SMLV  261016P00145000",-0.040753,0.026143,-0.016268,0.020693,-0.001527,{"strike":465,"call":466,"put":475,"callItm":11,"putItm":39,"isAtm":39},146,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"SMLV  261016C00146000",3.2,6.7,0.942876,0.037812,-0.019304,0.027109,0.033833,{"contract_symbol":476,"symbol":476,"bid":182,"ask":477,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"SMLV  261016P00146000",1.35,-0.075993,0.042724,-0.026586,0.033818,-0.00285,{"strike":484,"call":485,"put":494,"callItm":11,"putItm":39,"isAtm":39},147,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"SMLV  261016C00147000",2.3,5.7,0.875201,0.062897,-0.037352,0.048633,0.031533,{"contract_symbol":495,"symbol":495,"bid":182,"ask":496,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":237,"implied_volatility":237,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":39},"SMLV  261016P00147000",1.45,-0.128636,0.063187,-0.038781,0.049669,-0.004829,{"strike":503,"call":504,"put":513,"callItm":11,"putItm":39,"isAtm":39},148,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":204,"implied_volatility":204,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"SMLV  261016C00148000",1.5,4.8,0.81675,0.08754,-0.044692,0.062762,0.029586,{"contract_symbol":514,"symbol":514,"bid":182,"ask":515,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"SMLV  261016P00148000",1.6,-0.206122,0.085176,-0.053003,0.06742,-0.007749,{"strike":522,"call":523,"put":532,"callItm":11,"putItm":39,"isAtm":11},150,{"contract_symbol":524,"symbol":524,"bid":180,"ask":525,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"SMLV  261016C00150000",3.1,0.1305,0.591724,0.125852,-0.066587,0.091851,0.021573,{"contract_symbol":533,"symbol":533,"bid":182,"ask":534,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":39},"SMLV  261016P00150000",2.1,0.1212,-0.402022,0.134896,-0.06164,0.091498,-0.01513,{"strike":542,"call":543,"put":551,"callItm":39,"putItm":11,"isAtm":39},155,{"contract_symbol":544,"symbol":544,"bid":182,"ask":477,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":39},"SMLV  261016C00155000",0.1759,0.156461,0.057619,-0.055436,0.05671,0.005726,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"SMLV  261016P00155000",2.65,6.1,0.2007,-0.810849,0.057014,-0.07137,0.064007,-0.031287,{"strike":562,"call":563,"put":571,"callItm":39,"putItm":11,"isAtm":39},160,{"contract_symbol":564,"symbol":564,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":39},"SMLV  261016C00160000",0.2903,0.097821,0.025154,-0.065874,0.040845,0.003555,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"SMLV  261016P00160000",7.4,11.1,0.1802,-0.98242,0.010177,-0.010277,0.010262,-0.038775,{"strike":582,"call":583,"put":590,"callItm":39,"putItm":11,"isAtm":39},165,{"contract_symbol":584,"symbol":584,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":565,"implied_volatility":565,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":39},"SMLV  261016C00165000",0.02445,0.008356,-0.021882,0.013568,0.000892,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":575,"implied_volatility":575,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"SMLV  261016P00165000",12.4,16.1,-0.999299,0.00057,-0.000575,0.000575,-0.040627,{"strike":600,"call":601,"put":607,"callItm":39,"putItm":11,"isAtm":39},170,{"contract_symbol":602,"symbol":602,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":565,"implied_volatility":565,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":362,"in_the_money":39},"SMLV  261016C00170000",0.004337,0.001855,-0.004858,0.003012,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":575,"implied_volatility":575,"delta":611,"gamma":612,"theta":613,"vega":612,"rho":614,"in_the_money":11},"SMLV  261016P00170000",17.4,21.1,-0.999989,0.000011,-0.000011,-0.041885,{"strike":616,"call":617,"put":624,"callItm":39,"putItm":11,"isAtm":39},175,{"contract_symbol":618,"symbol":618,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":565,"implied_volatility":565,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":39},"SMLV  261016C00175000",0.000555,0.000285,-0.000747,0.000463,0.00002,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":628,"implied_volatility":628,"delta":629,"gamma":182,"theta":182,"vega":182,"rho":630,"in_the_money":11},"SMLV  261016P00175000",22.4,26.1,0.1806,-1,-0.043115,{"strike":632,"call":633,"put":639,"callItm":39,"putItm":11,"isAtm":39},180,{"contract_symbol":634,"symbol":634,"bid":182,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":565,"implied_volatility":565,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":305,"in_the_money":39},"SMLV  261016C00180000",0.000052,0.000031,-0.000082,0.000051,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":575,"implied_volatility":575,"delta":629,"gamma":182,"theta":182,"vega":182,"rho":643,"in_the_money":11},"SMLV  261016P00180000",27.4,31.1,-0.044349,"2026-10-08T01:05:25.086099+00:00"]