[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMZ":3,"homepage-market-summary":25,"stock-options-SMZ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMZ","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},"Tradr 2X Short SMR Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},19.48,19.42,20.78,18.04,1.44,7.98,230438.139007,67.83,10.6,75683.25612543637,15.5,165,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"status":168,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":179,"strikes":193,"updated_at":722,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.2,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},0,40,1.35,[180,181,185,189],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":182,"label":182,"type":171,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",44,"261120",{"date":186,"label":186,"type":171,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-12-18",72,"261218",{"date":190,"label":190,"type":171,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-03-19",163,"270319",[194,206,216,226,235,244,257,267,280,292,307,326,344,363,382,401,421,439,459,476,496,516,535,555,575,595,614,631,649,668,686,704],{"strike":195,"call":196,"put":202,"callItm":11,"putItm":34,"isAtm":34},1,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":195,"gamma":176,"theta":176,"vega":176,"rho":201,"in_the_money":11},"SMZ   261016C00001000",16.6,20.7,1.4685,0.000245,{"contract_symbol":203,"symbol":203,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"SMZ   261016P00001000",0.05,0.9502,{"strike":207,"call":208,"put":213,"callItm":11,"putItm":34,"isAtm":34},2,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":195,"gamma":176,"theta":176,"vega":176,"rho":212,"in_the_money":11},"SMZ   261016C00002000",15.6,19.7,0.00049,{"contract_symbol":214,"symbol":214,"bid":176,"ask":204,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":215,"implied_volatility":215,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"SMZ   261016P00002000",0.8397,{"strike":217,"call":218,"put":223,"callItm":11,"putItm":34,"isAtm":34},3,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":195,"gamma":176,"theta":176,"vega":176,"rho":222,"in_the_money":11},"SMZ   261016C00003000",14.6,18.7,0.000736,{"contract_symbol":224,"symbol":224,"bid":176,"ask":225,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"SMZ   261016P00003000",2.05,{"strike":227,"call":228,"put":233,"callItm":11,"putItm":34,"isAtm":34},4,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":195,"gamma":176,"theta":176,"vega":176,"rho":232,"in_the_money":11},"SMZ   261016C00004000",13.6,17.7,0.000981,{"contract_symbol":234,"symbol":234,"bid":176,"ask":225,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"SMZ   261016P00004000",{"strike":236,"call":237,"put":242,"callItm":11,"putItm":34,"isAtm":34},5,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":195,"gamma":176,"theta":176,"vega":176,"rho":241,"in_the_money":11},"SMZ   261016C00005000",12.6,16.7,0.001226,{"contract_symbol":243,"symbol":243,"bid":176,"ask":225,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"SMZ   261016P00005000",{"strike":245,"call":246,"put":255,"callItm":11,"putItm":34,"isAtm":34},6,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":250,"implied_volatility":250,"delta":251,"gamma":252,"theta":253,"vega":176,"rho":254,"in_the_money":11},"SMZ   261016C00006000",11.6,15.7,1.6973,0.999997,0.000002,-0.000003,0.001471,{"contract_symbol":256,"symbol":256,"bid":176,"ask":225,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":215,"implied_volatility":215,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"SMZ   261016P00006000",{"strike":258,"call":259,"put":265,"callItm":11,"putItm":34,"isAtm":34},7,{"contract_symbol":260,"symbol":260,"bid":21,"ask":261,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":262,"gamma":263,"theta":253,"vega":176,"rho":264,"in_the_money":11},"SMZ   261016C00007000",14.7,0.999998,0.000003,0.001717,{"contract_symbol":266,"symbol":266,"bid":176,"ask":225,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"SMZ   261016P00007000",{"strike":268,"call":269,"put":278,"callItm":11,"putItm":34,"isAtm":34},8,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":11},"SMZ   261016C00008000",9.6,13.7,0.999966,0.000032,-0.000036,0.000004,0.001962,{"contract_symbol":279,"symbol":279,"bid":176,"ask":225,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"SMZ   261016P00008000",{"strike":172,"call":281,"put":290,"callItm":11,"putItm":34,"isAtm":34},{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":250,"implied_volatility":250,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"SMZ   261016C00009000",8.6,12.7,0.99881,0.000763,-0.001142,0.000121,0.002201,{"contract_symbol":291,"symbol":291,"bid":176,"ask":225,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":215,"implied_volatility":215,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":34},"SMZ   261016P00009000",{"strike":293,"call":294,"put":303,"callItm":11,"putItm":34,"isAtm":34},10,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"SMZ   261016C00010000",7.7,11.7,0.998713,0.000947,-0.001061,0.000129,0.002446,{"contract_symbol":304,"symbol":304,"bid":176,"ask":225,"last":305,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":253,"gamma":276,"theta":306,"vega":176,"rho":176,"in_the_money":34},"SMZ   261016P00010000",0.37,-0.000002,{"strike":308,"call":309,"put":318,"callItm":11,"putItm":34,"isAtm":34},11,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"SMZ   261016C00011000",6.6,10.8,0.995339,0.003032,-0.003397,0.000414,0.002674,{"contract_symbol":319,"symbol":319,"bid":176,"ask":320,"last":321,"change":176,"changePercent":9,"volume":176,"openInterest":217,"open_interest":217,"iv":205,"implied_volatility":205,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":176,"in_the_money":34},"SMZ   261016P00011000",2.1,0.6,-0.000045,0.000065,-0.00003,0.000006,{"strike":327,"call":328,"put":337,"callItm":11,"putItm":34,"isAtm":34},12,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":227,"change":176,"changePercent":9,"volume":176,"openInterest":217,"open_interest":217,"iv":250,"implied_volatility":250,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":11},"SMZ   261016C00012000",5.6,9.8,0.974751,0.011383,-0.017033,0.001798,0.002809,{"contract_symbol":338,"symbol":338,"bid":176,"ask":320,"last":339,"change":176,"changePercent":9,"volume":176,"openInterest":195,"open_interest":195,"iv":215,"implied_volatility":215,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":176,"in_the_money":34},"SMZ   261016P00012000",0.65,-0.000088,0.000138,-0.00005,0.000011,{"strike":345,"call":346,"put":355,"callItm":11,"putItm":34,"isAtm":34},13,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":11},"SMZ   261016C00013000",4.8,8.8,0.969507,0.015395,-0.017247,0.002104,0.003028,{"contract_symbol":356,"symbol":356,"bid":176,"ask":320,"last":357,"change":176,"changePercent":9,"volume":176,"openInterest":195,"open_interest":195,"iv":205,"implied_volatility":205,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":34},"SMZ   261016P00013000",1.59,-0.002616,0.002789,-0.001308,0.000247,-0.000013,{"strike":364,"call":365,"put":374,"callItm":11,"putItm":34,"isAtm":34},14,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"SMZ   261016C00014000",3.7,7.9,0.939592,0.026732,-0.029948,0.003653,0.003113,{"contract_symbol":375,"symbol":375,"bid":176,"ask":376,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":34},"SMZ   261016P00014000",2.15,-0.010885,0.0099,-0.004643,0.000875,-0.000055,{"strike":383,"call":384,"put":393,"callItm":11,"putItm":34,"isAtm":34},15,{"contract_symbol":385,"symbol":385,"bid":386,"ask":258,"last":387,"change":176,"changePercent":9,"volume":176,"openInterest":207,"open_interest":207,"iv":250,"implied_volatility":250,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":11},"SMZ   261016C00015000",2.9,2.6,0.867822,0.04133,-0.061848,0.006528,0.002952,{"contract_symbol":394,"symbol":394,"bid":176,"ask":395,"last":207,"change":176,"changePercent":9,"volume":176,"openInterest":207,"open_interest":207,"iv":205,"implied_volatility":205,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":34},"SMZ   261016P00015000",2.25,-0.033572,0.02576,-0.012082,0.002278,-0.00017,{"strike":402,"call":403,"put":412,"callItm":11,"putItm":34,"isAtm":34},16,{"contract_symbol":404,"symbol":404,"bid":320,"ask":405,"last":406,"change":176,"changePercent":9,"volume":176,"openInterest":236,"open_interest":236,"iv":200,"implied_volatility":200,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"SMZ   261016C00016000",6.1,2.5,0.834157,0.055593,-0.06228,0.007598,0.003024,{"contract_symbol":413,"symbol":413,"bid":176,"ask":414,"last":415,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":215,"implied_volatility":215,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":34},"SMZ   261016P00016000",2.4,2.17,-0.059109,0.04596,-0.016836,0.003592,-0.000299,{"strike":422,"call":423,"put":431,"callItm":11,"putItm":34,"isAtm":11},17,{"contract_symbol":424,"symbol":424,"bid":178,"ask":425,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":200,"implied_volatility":200,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"SMZ   261016C00017000",5.3,0.760252,0.069352,-0.077695,0.009478,0.002849,{"contract_symbol":432,"symbol":432,"bid":176,"ask":433,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":34},"SMZ   261016P00017000",2.55,-0.161196,0.08435,-0.03956,0.007459,-0.000835,{"strike":440,"call":441,"put":450,"callItm":11,"putItm":34,"isAtm":11},18,{"contract_symbol":442,"symbol":442,"bid":339,"ask":443,"last":444,"change":176,"changePercent":9,"volume":176,"openInterest":195,"open_interest":195,"iv":200,"implied_volatility":200,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"SMZ   261016C00018000",4.7,3.4,0.67673,0.080163,-0.089806,0.010956,0.002606,{"contract_symbol":451,"symbol":451,"bid":176,"ask":452,"last":453,"change":176,"changePercent":9,"volume":176,"openInterest":345,"open_interest":345,"iv":205,"implied_volatility":205,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":34},"SMZ   261016P00018000",2.7,1.85,-0.272448,0.114584,-0.05374,0.010132,-0.00143,{"strike":460,"call":461,"put":469,"callItm":11,"putItm":34,"isAtm":11},19,{"contract_symbol":462,"symbol":462,"bid":339,"ask":227,"last":463,"change":176,"changePercent":9,"volume":176,"openInterest":195,"open_interest":195,"iv":250,"implied_volatility":250,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"SMZ   261016C00019000",2.39,0.589696,0.075097,-0.112378,0.011861,0.002257,{"contract_symbol":470,"symbol":470,"bid":176,"ask":217,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":215,"implied_volatility":215,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":34},"SMZ   261016P00019000",-0.399178,0.150735,-0.055217,0.011779,-0.0021,{"strike":477,"call":478,"put":488,"callItm":34,"putItm":11,"isAtm":11},20,{"contract_symbol":479,"symbol":479,"bid":204,"ask":480,"last":481,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":34},"SMZ   261016C00020000",3.5,1.15,1.2812,0.487645,0.102019,-0.086998,0.012164,0.002003,{"contract_symbol":489,"symbol":489,"bid":176,"ask":480,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":11},"SMZ   261016P00020000",0.9608,-0.539766,0.135428,-0.064949,0.01211,-0.002937,{"strike":497,"call":498,"put":507,"callItm":34,"putItm":11,"isAtm":11},21,{"contract_symbol":499,"symbol":499,"bid":176,"ask":500,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":34},"SMZ   261016C00021000",3.2,1.4657,0.415825,0.087233,-0.097348,0.011898,0.001695,{"contract_symbol":508,"symbol":508,"bid":509,"ask":227,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"SMZ   261016P00021000",0.4,1.0201,-0.651887,0.118784,-0.064217,0.011277,-0.003651,{"strike":517,"call":518,"put":527,"callItm":34,"putItm":11,"isAtm":34},22,{"contract_symbol":519,"symbol":519,"bid":176,"ask":520,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":34},"SMZ   261016C00022000",2.85,1.2726,0.304748,0.090195,-0.075878,0.010682,0.001289,{"contract_symbol":528,"symbol":528,"bid":481,"ask":425,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"SMZ   261016P00022000",0.8364,-0.806022,0.107715,-0.039144,0.008384,-0.004532,{"strike":536,"call":537,"put":546,"callItm":34,"putItm":11,"isAtm":34},23,{"contract_symbol":538,"symbol":538,"bid":176,"ask":539,"last":540,"change":176,"changePercent":9,"volume":176,"openInterest":195,"open_interest":195,"iv":521,"implied_volatility":521,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":34},"SMZ   261016C00023000",2.65,1.18,0.231522,0.078505,-0.066044,0.009297,0.000989,{"contract_symbol":547,"symbol":547,"bid":548,"ask":245,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"SMZ   261016P00023000",1.9,1.0112,-0.83392,0.080811,-0.042924,0.007605,-0.004909,{"strike":556,"call":557,"put":566,"callItm":34,"putItm":11,"isAtm":34},24,{"contract_symbol":558,"symbol":558,"bid":176,"ask":559,"last":560,"change":176,"changePercent":9,"volume":176,"openInterest":195,"open_interest":195,"iv":521,"implied_volatility":521,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":34},"SMZ   261016C00024000",2.45,0.64,0.171717,0.065604,-0.055191,0.00777,0.00074,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":549,"implied_volatility":549,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"SMZ   261016P00024000",2.75,6.9,-0.892241,0.060061,-0.031902,0.005652,-0.005408,{"strike":576,"call":577,"put":586,"callItm":34,"putItm":11,"isAtm":34},25,{"contract_symbol":578,"symbol":578,"bid":176,"ask":579,"last":509,"change":176,"changePercent":9,"volume":176,"openInterest":217,"open_interest":217,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":34},"SMZ   261016C00025000",2.35,1.3142,0.133624,0.05378,-0.048248,0.006577,0.000578,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":529,"implied_volatility":529,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"SMZ   261016P00025000",3.6,7.8,-0.967066,0.028806,-0.010468,0.002242,-0.005981,{"strike":596,"call":597,"put":605,"callItm":34,"putItm":11,"isAtm":34},26,{"contract_symbol":598,"symbol":598,"bid":176,"ask":599,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":521,"implied_volatility":521,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":34},"SMZ   261016C00026000",2.3,0.088662,0.041366,-0.0348,0.004899,0.000388,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":549,"implied_volatility":549,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":11},"SMZ   261016P00026000",4.5,8.7,-0.95942,0.028264,-0.015013,0.00266,-0.006194,{"strike":615,"call":616,"put":623,"callItm":34,"putItm":11,"isAtm":34},27,{"contract_symbol":617,"symbol":617,"bid":176,"ask":376,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":521,"implied_volatility":521,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":34},"SMZ   261016C00027000",0.061974,0.031471,-0.026476,0.003727,0.000272,{"contract_symbol":624,"symbol":624,"bid":625,"ask":271,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":549,"implied_volatility":549,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":11},"SMZ   261016P00027000",5.4,-0.976279,0.018129,-0.00963,0.001706,-0.006515,{"strike":632,"call":633,"put":640,"callItm":34,"putItm":11,"isAtm":34},28,{"contract_symbol":634,"symbol":634,"bid":176,"ask":376,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":580,"implied_volatility":580,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":34},"SMZ   261016C00028000",0.048446,0.025086,-0.022506,0.003068,0.000213,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":549,"implied_volatility":549,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"SMZ   261016P00028000",6.4,10.5,-0.986516,0.0112,-0.005949,0.001054,-0.006806,{"strike":650,"call":651,"put":658,"callItm":34,"putItm":11,"isAtm":34},29,{"contract_symbol":652,"symbol":652,"bid":176,"ask":320,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":521,"implied_volatility":521,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":34},"SMZ   261016C00029000",0.028915,0.016999,-0.014301,0.002013,0.000128,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":176,"changePercent":9,"volume":176,"openInterest":217,"open_interest":217,"iv":549,"implied_volatility":549,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":11},"SMZ   261016P00029000",7.4,11.5,10.2,-0.992525,0.006694,-0.003555,0.00063,-0.007078,{"strike":669,"call":670,"put":677,"callItm":34,"putItm":11,"isAtm":34},30,{"contract_symbol":671,"symbol":671,"bid":176,"ask":320,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":521,"implied_volatility":521,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":34},"SMZ   261016C00030000",0.019363,0.012134,-0.010208,0.001437,0.000086,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":549,"implied_volatility":549,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"SMZ   261016P00030000",8.3,12.5,-0.995948,0.003886,-0.002064,0.000366,-0.007339,{"strike":687,"call":688,"put":695,"callItm":34,"putItm":11,"isAtm":34},31,{"contract_symbol":689,"symbol":689,"bid":176,"ask":225,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":580,"implied_volatility":580,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":34},"SMZ   261016C00031000",0.015593,0.009766,-0.008762,0.001194,0.000069,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":529,"implied_volatility":529,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":11},"SMZ   261016P00031000",9.3,13.5,-0.999751,0.000365,-0.000133,0.000028,-0.007601,{"strike":705,"call":706,"put":713,"callItm":34,"putItm":11,"isAtm":34},32,{"contract_symbol":707,"symbol":707,"bid":176,"ask":225,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":521,"implied_volatility":521,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":34},"SMZ   261016C00032000",0.008403,0.005895,-0.004959,0.000698,0.000038,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":549,"implied_volatility":549,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":11},"SMZ   261016P00032000",10.3,14.4,-0.998876,0.001215,-0.000646,0.000114,-0.007843,"2026-10-08T01:44:55.502158+00:00"]