[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMST":3,"homepage-market-summary":26,"stock-options-SMST":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMST","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},"Tidal Trust II Defiance Daily Target 2x Short MSTR ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},13.03,12.47,13.16,12.34,11.51,1.52,13.21,1974133.712847,154.159,10.7,602290.0077730996,1.6,534,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":198,"updated_at":1072,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.5,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},42,571,0,[181,182,186,190,194],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",44,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",72,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",100,"270115",{"date":195,"label":195,"type":172,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",163,"270319",[199,210,220,228,238,253,269,286,302,320,337,358,381,401,422,448,470,488,507,525,544,562,579,597,615,632,646,662,679,695,709,724,739,752,766,779,791,802,813,825,835,845,852,863,870,878,887,895,903,911,919,927,935,943,951,959,967,975,983,991,999,1007,1015,1023,1031,1039,1047,1056,1064],{"strike":200,"call":201,"put":207,"callItm":11,"putItm":35,"isAtm":35},1,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":205,"implied_volatility":205,"delta":200,"gamma":179,"theta":179,"vega":179,"rho":206,"in_the_money":11},"SMST  261016C00001000",11,13.2,1.4785,0.000242,{"contract_symbol":208,"symbol":208,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016P00001000",1.3253,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":35,"isAtm":35},2,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":216,"implied_volatility":216,"delta":200,"gamma":179,"theta":179,"vega":179,"rho":217,"in_the_money":11},"SMST  261016C00002000",10,12.2,1.5157,0.000484,{"contract_symbol":219,"symbol":219,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016P00002000",{"strike":221,"call":222,"put":226,"callItm":11,"putItm":35,"isAtm":35},3,{"contract_symbol":223,"symbol":223,"bid":173,"ask":224,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":216,"implied_volatility":216,"delta":200,"gamma":179,"theta":179,"vega":179,"rho":225,"in_the_money":11},"SMST  261016C00003000",11.2,0.000726,{"contract_symbol":227,"symbol":227,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016P00003000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":35,"isAtm":35},4,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":205,"implied_volatility":205,"delta":200,"gamma":179,"theta":179,"vega":179,"rho":234,"in_the_money":11},"SMST  261016C00004000",8,10.2,0.000968,{"contract_symbol":236,"symbol":236,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":237,"implied_volatility":237,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016P00004000",1.3264,{"strike":239,"call":240,"put":249,"callItm":11,"putItm":35,"isAtm":35},5,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":216,"implied_volatility":216,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":11},"SMST  261016C00005000",7,9.2,0.999982,0.000026,-0.000014,0.000002,0.00121,{"contract_symbol":250,"symbol":250,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":251,"gamma":252,"theta":251,"vega":179,"rho":179,"in_the_money":35},"SMST  261016P00005000",-0.000001,0.000003,{"strike":254,"call":255,"put":263,"callItm":11,"putItm":35,"isAtm":35},6,{"contract_symbol":256,"symbol":256,"bid":254,"ask":257,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":216,"implied_volatility":216,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":11},"SMST  261016C00006000",8.1,0.999601,0.000475,-0.000247,0.000029,0.001451,{"contract_symbol":264,"symbol":264,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":179,"in_the_money":35},"SMST  261016P00006000",-0.000071,0.000108,-0.000043,0.000006,{"strike":242,"call":270,"put":279,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":271,"symbol":271,"bid":239,"ask":272,"last":273,"change":200,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":216,"implied_volatility":216,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"SMST  261016C00007000",7.2,5.5,0.996533,0.003434,-0.001788,0.000209,0.001683,{"contract_symbol":280,"symbol":280,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":237,"implied_volatility":237,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":35},"SMST  261016P00007000",-0.00113,0.001418,-0.000566,0.000075,-0.000004,{"strike":232,"call":287,"put":295,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":288,"symbol":288,"bid":229,"ask":289,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":216,"implied_volatility":216,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"SMST  261016C00008000",6.2,0.98357,0.013493,-0.007027,0.00082,0.001881,{"contract_symbol":296,"symbol":296,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":35},"SMST  261016P00008000",-0.008007,0.008267,-0.003292,0.000439,-0.000027,{"strike":173,"call":303,"put":312,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":304,"symbol":304,"bid":221,"ask":305,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":173,"open_interest":173,"iv":216,"implied_volatility":216,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"SMST  261016C00009000",5.2,2.2,0.948904,0.034577,-0.018009,0.002101,0.002002,{"contract_symbol":313,"symbol":313,"bid":179,"ask":314,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":209,"implied_volatility":209,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":35},"SMST  261016P00009000",1.05,-0.033079,0.027799,-0.011069,0.001477,-0.000112,{"strike":214,"call":321,"put":330,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":205,"implied_volatility":205,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"SMST  261016C00010000",2.15,4.2,0.887156,0.06469,-0.032059,0.003834,0.002026,{"contract_symbol":331,"symbol":331,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":237,"implied_volatility":237,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":35},"SMST  261016P00010000",-0.092511,0.062407,-0.024891,0.003318,-0.000318,{"strike":203,"call":338,"put":348,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":339,"symbol":339,"bid":340,"ask":221,"last":211,"change":341,"changePercent":9,"volume":211,"openInterest":342,"open_interest":342,"iv":216,"implied_volatility":216,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"SMST  261016C00011000",1.9,-0.8,88,0.783293,0.096724,-0.050376,0.005877,0.001885,{"contract_symbol":349,"symbol":349,"bid":179,"ask":350,"last":351,"change":179,"changePercent":9,"volume":179,"openInterest":352,"open_interest":352,"iv":209,"implied_volatility":209,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":35},"SMST  261016P00011000",1.25,0.75,20,-0.193752,0.103497,-0.041212,0.005499,-0.00068,{"strike":359,"call":360,"put":372,"callItm":11,"putItm":35,"isAtm":11},12,{"contract_symbol":361,"symbol":361,"bid":350,"ask":211,"last":362,"change":363,"changePercent":9,"volume":364,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":11},"SMST  261016C00012000",1.2,0.4,26,50,1.3513,0.669183,0.13398,-0.055468,0.007258,0.001714,{"contract_symbol":373,"symbol":373,"bid":179,"ask":374,"last":374,"change":179,"changePercent":9,"volume":179,"openInterest":352,"open_interest":352,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":35},"SMST  261016P00012000",1.45,1.1441,-0.314985,0.155071,-0.046019,0.007113,-0.001106,{"strike":382,"call":383,"put":392,"callItm":11,"putItm":35,"isAtm":11},13,{"contract_symbol":384,"symbol":384,"bid":385,"ask":175,"last":200,"change":179,"changePercent":9,"volume":179,"openInterest":211,"open_interest":211,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"SMST  261016C00013000",0.45,1.1292,0.512046,0.176367,-0.050985,0.007984,0.001391,{"contract_symbol":393,"symbol":393,"bid":394,"ask":340,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":35},"SMST  261016P00013000",0.25,1.3866,-0.475711,0.14343,-0.06252,0.007973,-0.001767,{"strike":402,"call":403,"put":412,"callItm":35,"putItm":11,"isAtm":11},14,{"contract_symbol":404,"symbol":404,"bid":394,"ask":351,"last":405,"change":179,"changePercent":9,"volume":179,"openInterest":200,"open_interest":200,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":35},"SMST  261016C00014000",0.8,0.9444,0.308601,0.186205,-0.037651,0.00705,0.000877,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"SMST  261016P00014000",0.95,2.5,1.4584,-0.601717,0.132159,-0.063725,0.007727,-0.002325,{"strike":423,"call":424,"put":436,"callItm":35,"putItm":11,"isAtm":11},15,{"contract_symbol":425,"symbol":425,"bid":179,"ask":426,"last":427,"change":428,"changePercent":9,"volume":211,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":35},"SMST  261016C00015000",0.5,0.35,-0.2,38,1.1825,0.229394,0.128057,-0.040598,0.006071,0.000645,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":179,"changePercent":9,"volume":179,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"SMST  261016P00015000",1.75,3.4,2.6,19,1.5799,-0.691622,0.11127,-0.062968,0.007048,-0.002804,{"strike":449,"call":450,"put":461,"callItm":35,"putItm":11,"isAtm":35},16,{"contract_symbol":451,"symbol":451,"bid":179,"ask":452,"last":453,"change":179,"changePercent":9,"volume":179,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":35},"SMST  261016C00016000",1.1,0.05,17,1.4432,0.195577,0.095582,-0.045137,0.00553,0.000541,{"contract_symbol":462,"symbol":462,"bid":463,"ask":324,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":11},"SMST  261016P00016000",2.65,1.6096,-0.771662,0.093834,-0.055118,0.006055,-0.003254,{"strike":454,"call":471,"put":478,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":472,"symbol":472,"bid":179,"ask":314,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":35},"SMST  261016C00017000",0.129763,0.073114,-0.034527,0.00423,0.000363,{"contract_symbol":479,"symbol":479,"bid":221,"ask":480,"last":481,"change":179,"changePercent":9,"volume":179,"openInterest":221,"open_interest":221,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":11},"SMST  261016P00017000",5.1,3.63,1.6387,-0.832575,0.07637,-0.046496,0.005017,-0.003657,{"strike":489,"call":490,"put":497,"callItm":35,"putItm":11,"isAtm":35},18,{"contract_symbol":491,"symbol":491,"bid":179,"ask":314,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":35},"SMST  261016C00018000",0.083477,0.053123,-0.025087,0.003074,0.000236,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":179,"changePercent":9,"volume":179,"openInterest":242,"open_interest":242,"iv":464,"implied_volatility":464,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"SMST  261016P00018000",3.9,6.1,3.3,-0.887748,0.059197,-0.034772,0.00382,-0.004046,{"strike":441,"call":508,"put":515,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":509,"symbol":509,"bid":179,"ask":200,"last":305,"change":179,"changePercent":9,"volume":179,"openInterest":229,"open_interest":229,"iv":455,"implied_volatility":455,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":35},"SMST  261016C00019000",0.052312,0.036998,-0.017472,0.002141,0.000149,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":179,"changePercent":9,"volume":179,"openInterest":232,"open_interest":232,"iv":464,"implied_volatility":464,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"SMST  261016P00019000",4.9,7.1,1.56,-0.923718,0.044493,-0.026135,0.002871,-0.004386,{"strike":352,"call":526,"put":534,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":527,"symbol":527,"bid":179,"ask":200,"last":528,"change":179,"changePercent":9,"volume":179,"openInterest":173,"open_interest":173,"iv":455,"implied_volatility":455,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":35},"SMST  261016C00020000",1.84,0.032065,0.02488,-0.011749,0.00144,0.000092,{"contract_symbol":535,"symbol":535,"bid":536,"ask":232,"last":537,"change":179,"changePercent":9,"volume":179,"openInterest":538,"open_interest":538,"iv":482,"implied_volatility":482,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"SMST  261016P00020000",5.9,2.25,28,-0.945401,0.033708,-0.020522,0.002215,-0.004688,{"strike":545,"call":546,"put":553,"callItm":35,"putItm":11,"isAtm":35},21,{"contract_symbol":547,"symbol":547,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":35},"SMST  261016C00021000",0.019294,0.016252,-0.007675,0.00094,0.000056,{"contract_symbol":554,"symbol":554,"bid":555,"ask":173,"last":556,"change":179,"changePercent":9,"volume":179,"openInterest":211,"open_interest":211,"iv":464,"implied_volatility":464,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":11},"SMST  261016P00021000",6.9,2.3,-0.966387,0.023192,-0.013623,0.001497,-0.004988,{"strike":563,"call":564,"put":571,"callItm":35,"putItm":11,"isAtm":35},22,{"contract_symbol":565,"symbol":565,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":35},"SMST  261016C00022000",0.011431,0.010363,-0.004894,0.0006,0.000033,{"contract_symbol":572,"symbol":572,"bid":573,"ask":214,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"SMST  261016P00022000",7.7,-0.978096,0.016225,-0.009531,0.001047,-0.005263,{"strike":580,"call":581,"put":589,"callItm":35,"putItm":11,"isAtm":35},23,{"contract_symbol":582,"symbol":582,"bid":179,"ask":200,"last":453,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":35},"SMST  261016C00023000",1.3874,0.00491,0.005122,-0.002235,0.000285,0.000014,{"contract_symbol":590,"symbol":590,"bid":591,"ask":203,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"SMST  261016P00023000",8.6,-0.984221,0.012055,-0.007339,0.000792,-0.005523,{"strike":598,"call":599,"put":607,"callItm":35,"putItm":11,"isAtm":35},24,{"contract_symbol":600,"symbol":600,"bid":179,"ask":200,"last":601,"change":179,"changePercent":9,"volume":179,"openInterest":580,"open_interest":580,"iv":455,"implied_volatility":455,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":35},"SMST  261016C00024000",2.99,0.00387,0.00398,-0.00188,0.00023,0.000011,{"contract_symbol":608,"symbol":608,"bid":609,"ask":359,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":11},"SMST  261016P00024000",9.5,-0.990945,0.007582,-0.004454,0.000489,-0.005784,{"strike":616,"call":617,"put":624,"callItm":35,"putItm":11,"isAtm":35},25,{"contract_symbol":618,"symbol":618,"bid":179,"ask":619,"last":453,"change":179,"changePercent":9,"volume":242,"openInterest":359,"open_interest":359,"iv":455,"implied_volatility":455,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":268,"in_the_money":35},"SMST  261016C00025000",0.3,0.00222,0.002412,-0.001139,0.00014,{"contract_symbol":625,"symbol":625,"bid":626,"ask":382,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"SMST  261016P00025000",10.4,-0.994237,0.00509,-0.00299,0.000328,-0.006035,{"strike":364,"call":633,"put":639,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":634,"symbol":634,"bid":179,"ask":200,"last":635,"change":179,"changePercent":9,"volume":179,"openInterest":203,"open_interest":203,"iv":583,"implied_volatility":583,"delta":636,"gamma":637,"theta":638,"vega":552,"rho":247,"in_the_money":35},"SMST  261016C00026000",1.62,0.000816,0.001006,-0.000439,{"contract_symbol":640,"symbol":640,"bid":641,"ask":402,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":642,"gamma":643,"theta":421,"vega":644,"rho":645,"in_the_money":11},"SMST  261016P00026000",11.3,-0.995741,0.003819,0.000251,-0.006282,{"strike":647,"call":648,"put":655,"callItm":35,"putItm":11,"isAtm":35},27,{"contract_symbol":649,"symbol":649,"bid":179,"ask":200,"last":650,"change":179,"changePercent":9,"volume":179,"openInterest":232,"open_interest":232,"iv":455,"implied_volatility":455,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":247,"in_the_money":35},"SMST  261016C00027000",0.55,0.000717,0.000858,-0.000405,0.00005,{"contract_symbol":656,"symbol":656,"bid":215,"ask":423,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":11},"SMST  261016P00027000",-0.997699,0.002234,-0.001312,0.000144,-0.006529,{"strike":538,"call":663,"put":671,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":664,"symbol":664,"bid":179,"ask":200,"last":665,"change":179,"changePercent":9,"volume":179,"openInterest":666,"open_interest":666,"iv":455,"implied_volatility":455,"delta":667,"gamma":668,"theta":669,"vega":261,"rho":670,"in_the_money":35},"SMST  261016C00028000",0.2,29,0.000404,0.000505,-0.000239,0.000001,{"contract_symbol":672,"symbol":672,"bid":673,"ask":449,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":11},"SMST  261016P00028000",13.1,-0.998554,0.001465,-0.00086,0.000095,-0.006774,{"strike":666,"call":680,"put":687,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":681,"symbol":681,"bid":179,"ask":200,"last":682,"change":179,"changePercent":9,"volume":179,"openInterest":229,"open_interest":229,"iv":583,"implied_volatility":583,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":179,"in_the_money":35},"SMST  261016C00029000",1.65,0.000128,0.00018,-0.000078,0.00001,{"contract_symbol":688,"symbol":688,"bid":689,"ask":454,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"SMST  261016P00029000",14.1,-0.999093,0.000955,-0.000561,0.000062,-0.007017,{"strike":696,"call":697,"put":701,"callItm":35,"putItm":11,"isAtm":35},30,{"contract_symbol":698,"symbol":698,"bid":179,"ask":200,"last":394,"change":179,"changePercent":9,"volume":179,"openInterest":211,"open_interest":211,"iv":455,"implied_volatility":455,"delta":683,"gamma":699,"theta":700,"vega":686,"rho":179,"in_the_money":35},"SMST  261016C00030000",0.000172,-0.000081,{"contract_symbol":702,"symbol":702,"bid":703,"ask":489,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":11},"SMST  261016P00030000",14.9,-0.999432,0.000621,-0.000365,0.00004,-0.00726,{"strike":710,"call":711,"put":716,"callItm":35,"putItm":11,"isAtm":35},31,{"contract_symbol":712,"symbol":712,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":713,"gamma":714,"theta":715,"vega":268,"rho":179,"in_the_money":35},"SMST  261016C00031000",0.000071,0.0001,-0.000047,{"contract_symbol":717,"symbol":717,"bid":718,"ask":441,"last":719,"change":179,"changePercent":9,"volume":179,"openInterest":239,"open_interest":239,"iv":464,"implied_volatility":464,"delta":720,"gamma":721,"theta":722,"vega":245,"rho":723,"in_the_money":11},"SMST  261016P00031000",15.9,7.42,-0.999645,0.000402,-0.000236,-0.007503,{"strike":725,"call":726,"put":731,"callItm":35,"putItm":11,"isAtm":35},32,{"contract_symbol":727,"symbol":727,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":583,"implied_volatility":583,"delta":728,"gamma":729,"theta":730,"vega":247,"rho":179,"in_the_money":35},"SMST  261016C00032000",0.00002,0.000031,-0.000013,{"contract_symbol":732,"symbol":732,"bid":733,"ask":352,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":11},"SMST  261016P00032000",16.9,-0.999778,0.00026,-0.000152,0.000017,-0.007746,{"strike":740,"call":741,"put":745,"callItm":35,"putItm":11,"isAtm":35},33,{"contract_symbol":742,"symbol":742,"bid":179,"ask":200,"last":394,"change":179,"changePercent":9,"volume":179,"openInterest":211,"open_interest":211,"iv":455,"implied_volatility":455,"delta":743,"gamma":570,"theta":744,"vega":247,"rho":179,"in_the_money":35},"SMST  261016C00033000",0.000022,-0.000016,{"contract_symbol":746,"symbol":746,"bid":747,"ask":545,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":748,"gamma":749,"theta":750,"vega":606,"rho":751,"in_the_money":11},"SMST  261016P00033000",17.9,-0.999861,0.000167,-0.000098,-0.007988,{"strike":753,"call":754,"put":759,"callItm":35,"putItm":11,"isAtm":35},34,{"contract_symbol":755,"symbol":755,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":756,"gamma":757,"theta":758,"vega":670,"rho":179,"in_the_money":35},"SMST  261016C00034000",0.000013,0.000019,-0.000009,{"contract_symbol":760,"symbol":760,"bid":761,"ask":563,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":762,"gamma":266,"theta":763,"vega":764,"rho":765,"in_the_money":11},"SMST  261016P00034000",18.9,-0.999913,-0.000063,0.000007,-0.00823,{"strike":767,"call":768,"put":771,"callItm":35,"putItm":11,"isAtm":35},35,{"contract_symbol":769,"symbol":769,"bid":179,"ask":200,"last":405,"change":179,"changePercent":9,"volume":179,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":764,"gamma":606,"theta":770,"vega":670,"rho":179,"in_the_money":35},"SMST  261016C00035000",-0.000005,{"contract_symbol":772,"symbol":772,"bid":773,"ask":580,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":11},"SMST  261016P00035000",19.9,-0.999946,0.000069,-0.000041,0.000004,-0.008472,{"strike":780,"call":781,"put":784,"callItm":35,"putItm":11,"isAtm":35},36,{"contract_symbol":782,"symbol":782,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":777,"gamma":268,"theta":783,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00036000",-0.000003,{"contract_symbol":785,"symbol":785,"bid":786,"ask":598,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":787,"gamma":788,"theta":789,"vega":777,"rho":790,"in_the_money":11},"SMST  261016P00036000",20.9,-0.999953,0.000059,-0.000036,-0.008715,{"strike":792,"call":793,"put":796,"callItm":35,"putItm":11,"isAtm":35},37,{"contract_symbol":794,"symbol":794,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":247,"gamma":777,"theta":795,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00037000",-0.000002,{"contract_symbol":797,"symbol":797,"bid":798,"ask":616,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":799,"gamma":261,"theta":800,"vega":247,"rho":801,"in_the_money":11},"SMST  261016P00037000",21.9,-0.999979,-0.000017,-0.008957,{"strike":429,"call":803,"put":806,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":804,"symbol":804,"bid":179,"ask":200,"last":805,"change":179,"changePercent":9,"volume":179,"openInterest":173,"open_interest":173,"iv":455,"implied_volatility":455,"delta":670,"gamma":247,"theta":251,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00038000",0.38,{"contract_symbol":807,"symbol":807,"bid":808,"ask":364,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":809,"gamma":810,"theta":811,"vega":670,"rho":812,"in_the_money":11},"SMST  261016P00038000",22.9,-0.999987,0.000018,-0.000011,-0.009199,{"strike":814,"call":815,"put":818,"callItm":35,"putItm":11,"isAtm":35},39,{"contract_symbol":816,"symbol":816,"bid":179,"ask":200,"last":817,"change":179,"changePercent":9,"volume":179,"openInterest":200,"open_interest":200,"iv":583,"implied_volatility":583,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00039000",0.19,{"contract_symbol":819,"symbol":819,"bid":820,"ask":647,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":821,"gamma":822,"theta":823,"vega":670,"rho":824,"in_the_money":11},"SMST  261016P00039000",23.9,-0.999988,0.000016,-0.00001,-0.009441,{"strike":826,"call":827,"put":829,"callItm":35,"putItm":11,"isAtm":35},40,{"contract_symbol":828,"symbol":828,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":670,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00040000",{"contract_symbol":830,"symbol":830,"bid":831,"ask":538,"last":773,"change":179,"changePercent":9,"volume":179,"openInterest":214,"open_interest":214,"iv":464,"implied_volatility":464,"delta":832,"gamma":833,"theta":285,"vega":179,"rho":834,"in_the_money":11},"SMST  261016P00040000",24.9,-0.999995,0.000008,-0.009683,{"strike":836,"call":837,"put":839,"callItm":35,"putItm":11,"isAtm":35},41,{"contract_symbol":838,"symbol":838,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00041000",{"contract_symbol":840,"symbol":840,"bid":841,"ask":666,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":842,"gamma":843,"theta":783,"vega":179,"rho":844,"in_the_money":11},"SMST  261016P00041000",25.9,-0.999997,0.000005,-0.009925,{"strike":177,"call":846,"put":848,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":847,"symbol":847,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00042000",{"contract_symbol":849,"symbol":849,"bid":850,"ask":696,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":842,"gamma":843,"theta":783,"vega":179,"rho":851,"in_the_money":11},"SMST  261016P00042000",26.9,-0.010167,{"strike":853,"call":854,"put":858,"callItm":35,"putItm":11,"isAtm":35},43,{"contract_symbol":855,"symbol":855,"bid":179,"ask":200,"last":856,"change":179,"changePercent":9,"volume":179,"openInterest":857,"open_interest":857,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00043000",0.29,85,{"contract_symbol":859,"symbol":859,"bid":860,"ask":710,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":861,"gamma":247,"theta":251,"vega":179,"rho":862,"in_the_money":11},"SMST  261016P00043000",27.9,-0.999999,-0.010409,{"strike":184,"call":864,"put":866,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":865,"symbol":865,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00044000",{"contract_symbol":867,"symbol":867,"bid":868,"ask":725,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":861,"gamma":670,"theta":251,"vega":179,"rho":869,"in_the_money":11},"SMST  261016P00044000",28.9,-0.010651,{"strike":871,"call":872,"put":874,"callItm":35,"putItm":11,"isAtm":35},45,{"contract_symbol":873,"symbol":873,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":583,"implied_volatility":583,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00045000",{"contract_symbol":875,"symbol":875,"bid":876,"ask":740,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":861,"gamma":670,"theta":251,"vega":179,"rho":877,"in_the_money":11},"SMST  261016P00045000",29.9,-0.010893,{"strike":879,"call":880,"put":882,"callItm":35,"putItm":11,"isAtm":35},46,{"contract_symbol":881,"symbol":881,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00046000",{"contract_symbol":883,"symbol":883,"bid":884,"ask":753,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":670,"theta":179,"vega":179,"rho":886,"in_the_money":11},"SMST  261016P00046000",30.9,-1,-0.011135,{"strike":888,"call":889,"put":891,"callItm":35,"putItm":11,"isAtm":35},47,{"contract_symbol":890,"symbol":890,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00047000",{"contract_symbol":892,"symbol":892,"bid":893,"ask":767,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":894,"in_the_money":11},"SMST  261016P00047000",31.9,-0.011377,{"strike":896,"call":897,"put":899,"callItm":35,"putItm":11,"isAtm":35},48,{"contract_symbol":898,"symbol":898,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":583,"implied_volatility":583,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00048000",{"contract_symbol":900,"symbol":900,"bid":901,"ask":780,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":902,"in_the_money":11},"SMST  261016P00048000",32.9,-0.011619,{"strike":904,"call":905,"put":907,"callItm":35,"putItm":11,"isAtm":35},49,{"contract_symbol":906,"symbol":906,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00049000",{"contract_symbol":908,"symbol":908,"bid":909,"ask":792,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":910,"in_the_money":11},"SMST  261016P00049000",33.9,-0.011862,{"strike":365,"call":912,"put":915,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":913,"symbol":913,"bid":179,"ask":200,"last":914,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00050000",0.85,{"contract_symbol":916,"symbol":916,"bid":917,"ask":429,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":918,"in_the_money":11},"SMST  261016P00050000",34.9,-0.012103,{"strike":920,"call":921,"put":923,"callItm":35,"putItm":11,"isAtm":35},51,{"contract_symbol":922,"symbol":922,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":583,"implied_volatility":583,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00051000",{"contract_symbol":924,"symbol":924,"bid":925,"ask":814,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":926,"in_the_money":11},"SMST  261016P00051000",35.9,-0.012346,{"strike":928,"call":929,"put":931,"callItm":35,"putItm":11,"isAtm":35},52,{"contract_symbol":930,"symbol":930,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00052000",{"contract_symbol":932,"symbol":932,"bid":933,"ask":826,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":934,"in_the_money":11},"SMST  261016P00052000",36.9,-0.012588,{"strike":936,"call":937,"put":939,"callItm":35,"putItm":11,"isAtm":35},53,{"contract_symbol":938,"symbol":938,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00053000",{"contract_symbol":940,"symbol":940,"bid":941,"ask":836,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":942,"in_the_money":11},"SMST  261016P00053000",37.9,-0.01283,{"strike":944,"call":945,"put":947,"callItm":35,"putItm":11,"isAtm":35},54,{"contract_symbol":946,"symbol":946,"bid":179,"ask":200,"last":69,"change":179,"changePercent":9,"volume":179,"openInterest":563,"open_interest":563,"iv":583,"implied_volatility":583,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00054000",{"contract_symbol":948,"symbol":948,"bid":949,"ask":177,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":950,"in_the_money":11},"SMST  261016P00054000",38.9,-0.013072,{"strike":952,"call":953,"put":955,"callItm":35,"putItm":11,"isAtm":35},55,{"contract_symbol":954,"symbol":954,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00055000",{"contract_symbol":956,"symbol":956,"bid":957,"ask":853,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":958,"in_the_money":11},"SMST  261016P00055000",39.9,-0.013314,{"strike":960,"call":961,"put":963,"callItm":35,"putItm":11,"isAtm":35},56,{"contract_symbol":962,"symbol":962,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00056000",{"contract_symbol":964,"symbol":964,"bid":965,"ask":184,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":966,"in_the_money":11},"SMST  261016P00056000",40.9,-0.013556,{"strike":968,"call":969,"put":971,"callItm":35,"putItm":11,"isAtm":35},57,{"contract_symbol":970,"symbol":970,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00057000",{"contract_symbol":972,"symbol":972,"bid":973,"ask":871,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":974,"in_the_money":11},"SMST  261016P00057000",41.9,-0.013798,{"strike":976,"call":977,"put":979,"callItm":35,"putItm":11,"isAtm":35},58,{"contract_symbol":978,"symbol":978,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":583,"implied_volatility":583,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00058000",{"contract_symbol":980,"symbol":980,"bid":981,"ask":879,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":982,"in_the_money":11},"SMST  261016P00058000",42.9,-0.01404,{"strike":984,"call":985,"put":987,"callItm":35,"putItm":11,"isAtm":35},59,{"contract_symbol":986,"symbol":986,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00059000",{"contract_symbol":988,"symbol":988,"bid":989,"ask":888,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":990,"in_the_money":11},"SMST  261016P00059000",43.9,-0.014282,{"strike":992,"call":993,"put":995,"callItm":35,"putItm":11,"isAtm":35},60,{"contract_symbol":994,"symbol":994,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00060000",{"contract_symbol":996,"symbol":996,"bid":997,"ask":896,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":998,"in_the_money":11},"SMST  261016P00060000",44.9,-0.014524,{"strike":1000,"call":1001,"put":1003,"callItm":35,"putItm":11,"isAtm":35},61,{"contract_symbol":1002,"symbol":1002,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00061000",{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":904,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":1006,"in_the_money":11},"SMST  261016P00061000",45.9,-0.014767,{"strike":1008,"call":1009,"put":1011,"callItm":35,"putItm":11,"isAtm":35},62,{"contract_symbol":1010,"symbol":1010,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00062000",{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":365,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":1014,"in_the_money":11},"SMST  261016P00062000",46.9,-0.015008,{"strike":1016,"call":1017,"put":1019,"callItm":35,"putItm":11,"isAtm":35},63,{"contract_symbol":1018,"symbol":1018,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00063000",{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":920,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":1022,"in_the_money":11},"SMST  261016P00063000",47.9,-0.01525,{"strike":1024,"call":1025,"put":1027,"callItm":35,"putItm":11,"isAtm":35},64,{"contract_symbol":1026,"symbol":1026,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":583,"implied_volatility":583,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00064000",{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":928,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":1030,"in_the_money":11},"SMST  261016P00064000",48.9,-0.015493,{"strike":1032,"call":1033,"put":1035,"callItm":35,"putItm":11,"isAtm":35},65,{"contract_symbol":1034,"symbol":1034,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00065000",{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":936,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":1038,"in_the_money":11},"SMST  261016P00065000",49.9,-0.015735,{"strike":1040,"call":1041,"put":1043,"callItm":35,"putItm":11,"isAtm":35},66,{"contract_symbol":1042,"symbol":1042,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00066000",{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":944,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":1046,"in_the_money":11},"SMST  261016P00066000",50.9,-0.015977,{"strike":1048,"call":1049,"put":1052,"callItm":35,"putItm":11,"isAtm":35},67,{"contract_symbol":1050,"symbol":1050,"bid":179,"ask":200,"last":1051,"change":179,"changePercent":9,"volume":179,"openInterest":200,"open_interest":200,"iv":583,"implied_volatility":583,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00067000",0.32,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":952,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":1055,"in_the_money":11},"SMST  261016P00067000",51.9,-0.016219,{"strike":1057,"call":1058,"put":1060,"callItm":35,"putItm":11,"isAtm":35},68,{"contract_symbol":1059,"symbol":1059,"bid":179,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00068000",{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":960,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":482,"implied_volatility":482,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":1063,"in_the_money":11},"SMST  261016P00068000",52.9,-0.016461,{"strike":1065,"call":1066,"put":1068,"callItm":35,"putItm":11,"isAtm":35},69,{"contract_symbol":1067,"symbol":1067,"bid":179,"ask":200,"last":414,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":455,"implied_volatility":455,"delta":179,"gamma":179,"theta":179,"vega":179,"rho":179,"in_the_money":35},"SMST  261016C00069000",{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":968,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":464,"implied_volatility":464,"delta":885,"gamma":179,"theta":179,"vega":179,"rho":1071,"in_the_money":11},"SMST  261016P00069000",53.9,-0.016703,"2026-10-08T01:45:13.575146+00:00"]