[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMOG":3,"homepage-market-summary":30,"stock-options-SMOG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMOG","2026-10-06",{"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},"VanEck Low Carbon Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.481,2.034,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},137.3411,137.43,137.59,137.1101,135.6948,1.6463,1.21,1005.614172,157.27,125.23,1730.52051246,37.8,4720,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":41},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":41},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":41},"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":39},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":174,"has_options":11,"symbol":4,"underlying_price":175,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":185,"strikes":199,"updated_at":839,"task_id":9},"SUCCESS",137.34,{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":183,"total_open_interest":184,"put_call_ratio":183,"implied_volatility":181},0,2,[186,187,191,195],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",44,"261120",{"date":192,"label":192,"type":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",100,"270115",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",191,"270416",[200,213,221,234,247,265,283,301,319,337,357,378,397,415,433,452,470,490,506,522,539,558,575,591,608,626,643,660,676,693,710,726,740,749,758,767,776,785,794,803,812,821,830],{"strike":201,"call":202,"put":209,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":207,"gamma":183,"theta":183,"vega":183,"rho":208,"in_the_money":11},"SMOG  261016C00095000",38.5,42.5,0.2492,1,0.023406,{"contract_symbol":210,"symbol":210,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016P00095000",4.9,0.3637,{"strike":193,"call":214,"put":219,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":207,"gamma":183,"theta":183,"vega":183,"rho":218,"in_the_money":11},"SMOG  261016C00100000",33.5,37.5,0.024638,{"contract_symbol":220,"symbol":220,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016P00100000",{"strike":222,"call":223,"put":228,"callItm":11,"putItm":39,"isAtm":39},105,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":207,"gamma":183,"theta":183,"vega":183,"rho":227,"in_the_money":11},"SMOG  261016C00105000",28.5,32.5,0.025869,{"contract_symbol":229,"symbol":229,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":183,"in_the_money":39},"SMOG  261016P00105000",-0.000004,0.000002,-0.000007,0.000004,{"strike":235,"call":236,"put":241,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":207,"gamma":183,"theta":183,"vega":183,"rho":240,"in_the_money":11},"SMOG  261016C00110000",23.5,27.5,0.027102,{"contract_symbol":242,"symbol":242,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":230,"in_the_money":39},"SMOG  261016P00110000",-0.00012,0.000061,-0.000201,0.000099,{"strike":248,"call":249,"put":258,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":11},"SMOG  261016C00115000",18.5,22.5,0.999987,0.000011,-0.000017,0.000012,0.028334,{"contract_symbol":259,"symbol":259,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":39},"SMOG  261016P00115000",-0.001896,0.000781,-0.002594,0.001284,-0.000064,{"strike":266,"call":267,"put":276,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"SMOG  261016C00120000",13.5,17.5,0.999082,0.000588,-0.000916,0.000662,0.029534,{"contract_symbol":277,"symbol":277,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":39},"SMOG  261016P00120000",-0.015797,0.005121,-0.01701,0.008417,-0.000538,{"strike":284,"call":285,"put":294,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":11},"SMOG  261016C00125000",8.5,12.5,0.980851,0.008809,-0.013734,0.009921,0.03015,{"contract_symbol":295,"symbol":295,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":39},"SMOG  261016P00125000",-0.075729,0.018443,-0.061263,0.030318,-0.002593,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"SMOG  261016C00130000",4,8,0.857415,0.042543,-0.066328,0.04791,0.027173,{"contract_symbol":313,"symbol":313,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":39},"SMOG  261016P00130000",-0.227427,0.039024,-0.129627,0.06415,-0.007848,{"strike":320,"call":321,"put":330,"callItm":11,"putItm":39,"isAtm":39},132,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"SMOG  261016C00132000",2.2,6.5,0.751237,0.059833,-0.09328,0.067382,0.024024,{"contract_symbol":331,"symbol":331,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":39},"SMOG  261016P00132000",-0.315649,0.045984,-0.152746,0.075591,-0.010935,{"strike":338,"call":339,"put":349,"callItm":11,"putItm":39,"isAtm":39},133,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"SMOG  261016C00133000",1.5,5.5,0.2427,0.690523,0.068329,-0.101063,0.074948,0.022183,{"contract_symbol":350,"symbol":350,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"SMOG  261016P00133000",0.3335,-0.354134,0.052458,-0.146555,0.07908,-0.012248,{"strike":358,"call":359,"put":369,"callItm":11,"putItm":39,"isAtm":39},134,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"SMOG  261016C00134000",0.95,5,0.2286,0.624359,0.078072,-0.102441,0.080661,0.020162,{"contract_symbol":370,"symbol":370,"bid":371,"ask":362,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":39},"SMOG  261016P00134000",0.05,0.3004,-0.40087,0.060527,-0.137171,0.082184,-0.01384,{"strike":379,"call":380,"put":389,"callItm":11,"putItm":39,"isAtm":11},135,{"contract_symbol":381,"symbol":381,"bid":382,"ask":362,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":11},"SMOG  261016C00135000",0.1,0.2067,0.546857,0.090158,-0.096733,0.084231,0.017761,{"contract_symbol":390,"symbol":390,"bid":371,"ask":362,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"SMOG  261016P00135000",0.2895,-0.462083,0.064523,-0.135815,0.084433,-0.015971,{"strike":398,"call":399,"put":407,"callItm":11,"putItm":39,"isAtm":11},136,{"contract_symbol":400,"symbol":400,"bid":382,"ask":362,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"SMOG  261016C00136000",0.199,0.454147,0.09365,-0.093181,0.084255,0.014804,{"contract_symbol":408,"symbol":408,"bid":382,"ask":362,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":39},"SMOG  261016P00136000",0.2799,-0.528321,0.066867,-0.131586,0.084601,-0.018287,{"strike":416,"call":417,"put":425,"callItm":11,"putItm":39,"isAtm":11},137,{"contract_symbol":418,"symbol":418,"bid":371,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"SMOG  261016C00137000",0.2453,0.390848,0.073603,-0.111268,0.08162,0.012696,{"contract_symbol":426,"symbol":426,"bid":207,"ask":362,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"SMOG  261016P00137000",0.262,-0.601375,0.069284,-0.119482,0.082063,-0.020832,{"strike":434,"call":435,"put":443,"callItm":39,"putItm":11,"isAtm":11},138,{"contract_symbol":436,"symbol":436,"bid":371,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"SMOG  261016C00138000",0.2866,0.3472,0.060613,-0.125024,0.078516,0.011245,{"contract_symbol":444,"symbol":444,"bid":341,"ask":445,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"SMOG  261016P00138000",6,0.2343,-0.687808,0.071034,-0.097951,0.075235,-0.023825,{"strike":453,"call":454,"put":462,"callItm":39,"putItm":11,"isAtm":11},139,{"contract_symbol":455,"symbol":455,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":39},"SMOG  261016C00139000",0.3244,0.314436,0.051469,-0.136021,0.075467,0.010157,{"contract_symbol":463,"symbol":463,"bid":184,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":11},"SMOG  261016P00139000",0.2487,-0.740249,0.061317,-0.095243,0.068927,-0.025779,{"strike":471,"call":472,"put":480,"callItm":39,"putItm":11,"isAtm":39},140,{"contract_symbol":473,"symbol":473,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":39},"SMOG  261016C00140000",0.3596,0.28852,0.044664,-0.145061,0.0726,0.009298,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"SMOG  261016P00140000",3,7.5,0.2773,-0.769756,0.051532,-0.099532,0.064595,-0.027,{"strike":491,"call":492,"put":499,"callItm":39,"putItm":11,"isAtm":39},141,{"contract_symbol":493,"symbol":493,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":39},"SMOG  261016C00141000",0.247049,0.041302,-0.13414,0.067134,0.007975,{"contract_symbol":500,"symbol":500,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"SMOG  261016P00141000",-0.816352,0.045067,-0.087046,0.056492,-0.028754,{"strike":507,"call":508,"put":515,"callItm":39,"putItm":11,"isAtm":39},142,{"contract_symbol":509,"symbol":509,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":39},"SMOG  261016C00142000",0.209256,0.037617,-0.122173,0.061145,0.006766,{"contract_symbol":516,"symbol":516,"bid":362,"ask":179,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"SMOG  261016P00142000",-0.856313,0.038421,-0.074212,0.04816,-0.030295,{"strike":523,"call":524,"put":531,"callItm":39,"putItm":11,"isAtm":39},143,{"contract_symbol":525,"symbol":525,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":39},"SMOG  261016C00143000",0.175326,0.033756,-0.109637,0.054867,0.005677,{"contract_symbol":532,"symbol":532,"bid":445,"ask":533,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"SMOG  261016P00143000",10,-0.889733,0.031948,-0.061706,0.040046,-0.031629,{"strike":540,"call":541,"put":549,"callItm":39,"putItm":11,"isAtm":39},144,{"contract_symbol":542,"symbol":542,"bid":183,"ask":211,"last":543,"change":183,"changePercent":9,"volume":183,"openInterest":207,"open_interest":207,"iv":474,"implied_volatility":474,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":39},"SMOG  261016C00144000",15,0.145306,0.029854,-0.096959,0.048526,0.004712,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":11},"SMOG  261016P00144000",7,10.8,-0.917004,0.025924,-0.050071,0.032495,-0.032764,{"strike":559,"call":560,"put":567,"callItm":39,"putItm":11,"isAtm":39},145,{"contract_symbol":561,"symbol":561,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":39},"SMOG  261016C00145000",0.119123,0.026029,-0.084539,0.04231,0.003868,{"contract_symbol":568,"symbol":568,"bid":483,"ask":569,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"SMOG  261016P00145000",11.5,-0.938728,0.020539,-0.03967,0.025745,-0.033719,{"strike":576,"call":577,"put":584,"callItm":39,"putItm":11,"isAtm":39},146,{"contract_symbol":578,"symbol":578,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":39},"SMOG  261016C00146000",0.096606,0.022381,-0.072693,0.036379,0.00314,{"contract_symbol":585,"symbol":585,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"SMOG  261016P00146000",-0.955629,0.015895,-0.030702,0.019925,-0.034517,{"strike":592,"call":593,"put":600,"callItm":39,"putItm":11,"isAtm":39},147,{"contract_symbol":594,"symbol":594,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":39},"SMOG  261016C00147000",0.077504,0.018983,-0.061654,0.030857,0.002522,{"contract_symbol":601,"symbol":601,"bid":602,"ask":269,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"SMOG  261016P00147000",9.5,-0.968478,0.012023,-0.023222,0.015071,-0.035184,{"strike":609,"call":610,"put":617,"callItm":39,"putItm":11,"isAtm":39},148,{"contract_symbol":611,"symbol":611,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":39},"SMOG  261016C00148000",0.061516,0.015888,-0.051601,0.025825,0.002004,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"SMOG  261016P00148000",10.5,14.5,-0.978028,0.008892,-0.017175,0.011147,-0.035743,{"strike":627,"call":628,"put":635,"callItm":39,"putItm":11,"isAtm":39},149,{"contract_symbol":629,"symbol":629,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":39},"SMOG  261016C00149000",0.04831,0.013124,-0.042625,0.021333,0.001575,{"contract_symbol":636,"symbol":636,"bid":569,"ask":637,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"SMOG  261016P00149000",15.5,-0.984971,0.006434,-0.012427,0.008065,-0.036216,{"strike":644,"call":645,"put":652,"callItm":39,"putItm":11,"isAtm":39},150,{"contract_symbol":646,"symbol":646,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":39},"SMOG  261016C00150000",0.03754,0.010703,-0.034762,0.017398,0.001225,{"contract_symbol":653,"symbol":653,"bid":288,"ask":654,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"SMOG  261016P00150000",16.5,-0.98991,0.004556,-0.0088,0.005711,-0.036626,{"strike":661,"call":662,"put":669,"callItm":39,"putItm":11,"isAtm":39},151,{"contract_symbol":663,"symbol":663,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":39},"SMOG  261016C00151000",0.028869,0.00862,-0.027997,0.014012,0.000943,{"contract_symbol":670,"symbol":670,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":11},"SMOG  261016P00151000",-0.99335,0.003159,-0.006101,0.00396,-0.036985,{"strike":677,"call":678,"put":685,"callItm":39,"putItm":11,"isAtm":39},155,{"contract_symbol":679,"symbol":679,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":39},"SMOG  261016C00155000",0.009116,0.003215,-0.010442,0.005226,0.000299,{"contract_symbol":686,"symbol":686,"bid":270,"ask":687,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":11},"SMOG  261016P00155000",21.5,-0.998952,0.000596,-0.001152,0.000747,-0.038153,{"strike":694,"call":695,"put":702,"callItm":39,"putItm":11,"isAtm":39},160,{"contract_symbol":696,"symbol":696,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":39},"SMOG  261016C00160000",0.001732,0.000727,-0.002363,0.001182,0.000057,{"contract_symbol":703,"symbol":703,"bid":252,"ask":704,"last":705,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":706,"gamma":707,"theta":708,"vega":244,"rho":709,"in_the_money":11},"SMOG  261016P00160000",26.5,14,-0.999929,0.000048,-0.000094,-0.039419,{"strike":711,"call":712,"put":719,"callItm":39,"putItm":11,"isAtm":39},165,{"contract_symbol":713,"symbol":713,"bid":183,"ask":211,"last":362,"change":183,"changePercent":9,"volume":183,"openInterest":207,"open_interest":207,"iv":474,"implied_volatility":474,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":39},"SMOG  261016C00165000",0.000262,0.000127,-0.000414,0.000207,0.000009,{"contract_symbol":720,"symbol":720,"bid":239,"ask":721,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":722,"gamma":723,"theta":724,"vega":723,"rho":725,"in_the_money":11},"SMOG  261016P00165000",31.5,-0.999997,0.000003,-0.000005,-0.040653,{"strike":727,"call":728,"put":735,"callItm":39,"putItm":11,"isAtm":39},170,{"contract_symbol":729,"symbol":729,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":39},"SMOG  261016C00170000",0.000032,0.000018,-0.000057,0.000029,0.000001,{"contract_symbol":736,"symbol":736,"bid":226,"ask":737,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":739,"in_the_money":11},"SMOG  261016P00170000",36.5,-1,-0.041885,{"strike":741,"call":742,"put":745,"callItm":39,"putItm":11,"isAtm":39},175,{"contract_symbol":743,"symbol":743,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":723,"gamma":231,"theta":744,"vega":723,"rho":183,"in_the_money":39},"SMOG  261016C00175000",-0.000006,{"contract_symbol":746,"symbol":746,"bid":217,"ask":747,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":748,"in_the_money":11},"SMOG  261016P00175000",41.5,-0.043117,{"strike":750,"call":751,"put":754,"callItm":39,"putItm":11,"isAtm":39},180,{"contract_symbol":752,"symbol":752,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":183,"gamma":183,"theta":753,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016C00180000",-0.000001,{"contract_symbol":755,"symbol":755,"bid":205,"ask":756,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":757,"in_the_money":11},"SMOG  261016P00180000",46.5,-0.044347,{"strike":759,"call":760,"put":762,"callItm":39,"putItm":11,"isAtm":39},185,{"contract_symbol":761,"symbol":761,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016C00185000",{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":766,"in_the_money":11},"SMOG  261016P00185000",47.5,52,-0.045581,{"strike":768,"call":769,"put":771,"callItm":39,"putItm":11,"isAtm":39},190,{"contract_symbol":770,"symbol":770,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016C00190000",{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":775,"in_the_money":11},"SMOG  261016P00190000",52.5,56.5,-0.046813,{"strike":777,"call":778,"put":780,"callItm":39,"putItm":11,"isAtm":39},195,{"contract_symbol":779,"symbol":779,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016C00195000",{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":784,"in_the_money":11},"SMOG  261016P00195000",57.5,61.5,-0.048045,{"strike":786,"call":787,"put":789,"callItm":39,"putItm":11,"isAtm":39},200,{"contract_symbol":788,"symbol":788,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016C00200000",{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":793,"in_the_money":11},"SMOG  261016P00200000",62.5,67,-0.049277,{"strike":795,"call":796,"put":798,"callItm":39,"putItm":11,"isAtm":39},205,{"contract_symbol":797,"symbol":797,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016C00205000",{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":802,"in_the_money":11},"SMOG  261016P00205000",67.5,71.5,-0.050506,{"strike":804,"call":805,"put":807,"callItm":39,"putItm":11,"isAtm":39},210,{"contract_symbol":806,"symbol":806,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016C00210000",{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":811,"in_the_money":11},"SMOG  261016P00210000",72.5,77,-0.05174,{"strike":813,"call":814,"put":816,"callItm":39,"putItm":11,"isAtm":39},215,{"contract_symbol":815,"symbol":815,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016C00215000",{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":820,"in_the_money":11},"SMOG  261016P00215000",77.5,81.5,-0.052972,{"strike":822,"call":823,"put":825,"callItm":39,"putItm":11,"isAtm":39},220,{"contract_symbol":824,"symbol":824,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016C00220000",{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":829,"in_the_money":11},"SMOG  261016P00220000",82.5,86.5,-0.054202,{"strike":831,"call":832,"put":834,"callItm":39,"putItm":11,"isAtm":39},225,{"contract_symbol":833,"symbol":833,"bid":183,"ask":211,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":474,"implied_volatility":474,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SMOG  261016C00225000",{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":484,"implied_volatility":484,"delta":738,"gamma":183,"theta":183,"vega":183,"rho":838,"in_the_money":11},"SMOG  261016P00225000",87.5,91.5,-0.055436,"2026-10-08T01:05:16.834608+00:00"]